聯發科 (2454)-日盛-桃園券商分點個股進出

台股 » 個股 » 聯發科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯發科

(2454)

可現股當沖

股價
992
漲跌
▼23
漲幅
-2.27%
成交量
5,860張
產業
上市半導體類股
3127人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯發科 (2454)籌碼相關－日盛-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-桃園券商分點個股進出
日盛-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	2	749.02	0	0.00	749.00	2	5,839	0.04%
2023/04/06	4.4	759.61	0	0.00	753.00	4.4	5,791	0.08%
2023/03/31	0	0.00	3.2	787.82	787.00	-3.2	5,686	-0.06%
2023/03/30	4	780.00	4.1	778.08	778.00	-0.1	5,681	0.00%
2023/03/29	0.1	770.75	4	770.00	773.00	-3.9	5,709	-0.07%
2023/03/28	8.1	774.67	5	766.00	766.00	3.1	5,757	0.05%
2023/03/27	1	779.01	0	780.00	780.00	1	5,800	0.02%
2023/03/24	7	789.86	5.1	790.00	790.00	1.9	5,961	0.03%
2023/03/23	5.1	782.08	7.3	791.88	793.00	-2.2	6,115	-0.04%
2023/03/22	7.1	782.24	9	781.33	781.00	-1.9	6,119	-0.03%
2023/03/21	12	770.41	9	771.00	771.00	3	6,130	0.05%
2023/03/20	5	777.00	9	770.00	770.00	-4	6,125	-0.07%
2023/03/17	9.1	771.98	5.1	772.97	773.00	4	6,110	0.07%
2023/03/16	5	757.00	7	754.57	756.00	-2	6,067	-0.03%
2023/03/15	5	767.00	5	758.00	758.00	0	6,057	0.00%
2023/03/14	6	760.00	5	761.00	761.00	1	6,053	0.02%
2023/03/13	5	753.00	5.4	762.95	764.00	-0.4	6,044	-0.01%
2023/03/09	5	771.00	5	767.00	767.00	0	6,046	0.00%
2023/03/08	2.1	773.60	0	0.00	768.00	2.1	6,112	0.03%
2023/03/07	5.2	788.92	5	788.00	788.00	0.2	6,058	0.00%
2023/03/06	5.1	780.07	6	784.00	784.00	-0.9	6,062	-0.02%
2023/03/03	12.1	778.18	9	775.00	775.00	3.1	6,033	0.05%
2023/03/02	8.5	782.04	6	775.04	775.00	2.5	6,049	0.04%
2023/03/01	6.2	748.41	16.5	777.75	791.00	-10.3	5,944	-0.17%
2023/02/24	6.2	746.97	7.1	726.90	723.00	-0.9	5,788	-0.01%
2023/02/23	1.1	738.36	1	742.00	745.00	0.1	5,727	0.00%
2023/02/22	5	722.00	5	713.03	713.00	0	5,693	0.00%
2023/02/21	10	732.00	10	725.00	725.00	0	5,736	0.00%
2023/02/20	10	725.00	10.1	726.00	726.00	-0.1	5,857	0.00%
2023/02/17	10	718.00	10.1	722.98	723.00	-0.1	6,042	0.00%
2023/02/16	0.1	712.32	0	0.00	711.00	0.1	6,143	0.00%
2023/02/15	0	713.25	0	0.00	710.00	0	6,321	0.00%
2023/02/14	10	740.00	13	733.00	732.00	-3	6,331	-0.05%
2023/02/13	10	732.00	11	730.91	731.00	-1	6,477	-0.02%
2023/02/10	6	745.83	3	740.01	740.00	3	6,539	0.05%
2023/02/09	6.2	740.61	5	748.95	749.00	1.2	6,621	0.02%
2023/02/08	10	732.01	10.2	744.00	744.00	-0.1	6,629	0.00%
2023/02/07	1.1	720.31	0	0.00	717.00	1.1	6,606	0.02%
2023/02/06	0.2	741.19	0	0.00	731.00	0.2	6,599	0.00%
2023/02/03	0	745.00	0.6	746.93	751.00	-0.6	6,601	-0.01%
2023/02/02	1.1	743.23	4.1	746.25	747.00	-3	6,768	-0.04%
2023/02/01	0.2	721.94	0.1	725.00	724.00	0.1	6,685	0.00%
2023/01/31	8.1	735.06	11.5	731.61	718.00	-3.3	6,691	-0.05%
2023/01/30	3.2	715.69	6.8	724.64	739.00	-3.7	6,619	-0.06%
2023/01/17	3.2	698.41	2.1	703.34	693.00	1.2	6,490	0.02%
2023/01/16	1.1	704.30	1.3	707.00	704.00	-0.2	6,511	0.00%
2023/01/13	1.6	713.06	2.5	713.20	694.00	-0.9	6,514	-0.01%
2023/01/12	6.5	713.02	6.1	714.49	715.00	0.4	6,545	0.01%
2023/01/11	5	699.98	5	706.40	707.00	0	6,540	0.00%
2023/01/10	5	690.40	4.1	686.79	694.00	1	6,535	0.01%
2023/01/09	1	670.97	0.3	669.60	675.00	0.8	6,501	0.01%
2023/01/06	0	0.00	0.4	652.00	660.00	-0.4	6,538	-0.01%
2023/01/05	0	630.00	0	0.00	631.00	0	6,535	0.00%
2023/01/04	0	640.00	2.1	641.86	636.00	-2.1	6,561	-0.03%
2023/01/03	3	637.01	1	639.00	644.00	2	6,650	0.03%
2022/12/30	2	631.02	0	0.00	625.00	2	6,675	0.03%
2022/12/29	0.1	628.00	0.1	630.00	629.00	0	6,750	0.00%
2022/12/28	0.2	637.36	0	0.00	638.00	0.2	6,848	0.00%
2022/12/27	2.1	659.01	1	663.00	656.00	1.1	6,776	0.02%
2022/12/26	0	654.00	0	0.00	651.00	0	6,798	0.00%
2022/12/23	0.1	659.31	0	0.00	660.00	0.1	6,869	0.00%
2022/12/22	1.1	664.08	1	665.00	661.00	0.1	6,962	0.00%
2022/12/21	0	650.00	0	0.00	654.00	0	7,014	0.00%
2022/12/20	1.1	650.91	1	653.00	646.00	0.1	7,009	0.00%
2022/12/19	1.2	651.47	1	657.01	656.00	0.2	6,997	0.00%
2022/12/16	0.3	655.88	2	656.00	660.00	-1.7	6,957	-0.02%
2022/12/15	7	697.64	3	691.00	681.00	4	6,838	0.06%
2022/12/14	1.1	715.55	2	719.50	718.00	-0.9	6,685	-0.01%
2022/12/13	1.2	708.60	0	0.00	709.00	1.2	6,656	0.02%
2022/12/12	1	707.18	1	713.00	712.00	0	6,633	0.00%
2022/12/08	1.1	711.89	0	0.00	705.00	1.1	6,669	0.02%
2022/12/07	1.1	716.19	1	718.00	716.00	0.1	6,703	0.00%
2022/12/06	0.1	730.00	0.1	726.00	725.00	-0.1	6,687	0.00%
2022/12/05	1.1	749.85	1	752.00	739.00	0.1	6,688	0.00%
2022/12/01	0	748.00	0.1	744.79	741.00	-0.1	6,687	0.00%
2022/11/30	1	734.00	1.2	734.33	733.00	-0.2	6,640	0.00%
2022/11/29	0	700.00	0	0.00	713.00	0	6,585	0.00%
2022/11/28	0.2	711.63	0	0.00	703.00	0.2	6,658	0.00%
2022/11/25	0	731.00	1	730.00	727.00	-1	6,686	-0.01%
2022/11/24	0	720.00	3.2	729.76	728.00	-3.1	6,662	-0.05%
2022/11/23	1	715.00	1	718.96	705.00	0	6,614	0.00%
2022/11/22	1.1	708.87	1	713.00	713.00	0.1	6,640	0.00%
2022/11/21	1	715.98	1	719.00	720.00	0	6,585	0.00%
2022/11/18	11	736.36	6	722.00	722.00	5	6,562	0.08%
2022/11/17	0.1	720.00	3	720.66	725.00	-3	6,538	-0.05%
2022/11/16	2.1	726.05	3.1	730.25	729.00	-1.1	6,483	-0.02%
2022/11/15	0	0.00	12.1	723.49	722.00	-12.1	6,409	-0.19%
2022/11/14	1	705.00	2.1	704.87	697.00	-1.1	6,249	-0.02%
2022/11/11	0	0.00	15.1	695.16	700.00	-15.1	6,158	-0.25%
2022/11/10	1	641.00	1	647.00	660.00	0	5,973	0.00%
2022/11/09	1.1	629.43	26.2	646.17	650.00	-25.2	5,943	-0.42%
2022/11/08	3.2	625.22	2.1	625.07	620.00	1.2	5,823	0.02%
2022/11/07	1	605.00	1.5	608.28	620.00	-0.5	5,766	-0.01%
2022/11/04	1.2	589.33	0	0.00	597.00	1.2	5,782	0.02%
2022/11/03	0.1	595.00	0	0.00	600.00	0.1	5,814	0.00%
2022/11/02	0	601.00	0	600.00	599.00	0	5,796	0.00%
2022/11/01	1.1	597.14	2.1	599.52	599.00	-1	5,769	-0.02%
2022/10/31	3.1	580.46	5.4	586.68	590.00	-2.2	5,758	-0.04%
2022/10/28	0.2	571.67	0	0.00	565.00	0.2	5,543	0.00%
2022/10/27	4.1	586.97	4	588.25	589.00	0.1	5,502	0.00%
2022/10/26	1.1	570.00	2.2	576.73	579.00	-1.1	5,503	-0.02%
2022/10/25	1.1	574.64	0	0.00	563.00	1.1	5,501	0.02%
2022/10/24	0.1	588.00	1.1	591.09	588.00	-1.1	5,510	-0.02%
2022/10/21	0.1	571.00	0	0.00	567.00	0.1	5,493	0.00%
2022/10/20	1.1	564.95	1	562.00	570.00	0.1	5,520	0.00%
2022/10/19	0.1	587.00	1.1	586.71	577.00	-1	5,467	-0.02%
2022/10/18	1	581.00	1	584.00	588.00	0	5,468	0.00%
2022/10/17	0.1	574.00	0	0.00	578.00	0.1	5,498	0.00%
2022/10/14	0	0.00	1.7	582.00	585.00	-1.7	5,580	-0.03%
2022/10/13	1	539.00	0.2	546.00	544.00	0.8	5,561	0.01%
2022/10/12	3	547.67	2	549.50	549.00	1	5,527	0.02%
2022/10/11	1.1	555.79	3	555.33	553.00	-1.9	5,544	-0.03%
2022/10/07	3.5	572.00	1	566.00	566.00	2.5	5,540	0.04%
2022/10/06	2.4	591.56	2	591.50	587.00	0.4	5,531	0.01%
2022/10/05	0.1	603.00	6.4	599.66	599.00	-6.4	5,528	-0.12%
2022/10/04	1.1	572.85	6.3	569.06	573.00	-5.2	5,491	-0.10%
2022/10/03	2	550.00	14	549.64	548.00	-12	5,503	-0.22%
2022/09/30	5	541.80	1	544.00	551.00	4	5,600	0.07%
2022/09/29	0.2	553.26	2	559.00	543.00	-1.8	5,648	-0.03%
2022/09/28	3.7	551.05	1	572.00	545.00	2.7	5,643	0.05%
2022/09/27	1	568.03	0	0.00	568.00	1	5,673	0.02%
2022/09/26	0	0.00	0.6	570.64	569.00	-0.6	5,749	-0.01%
2022/09/23	1	580.00	2	582.00	580.00	-1	5,832	-0.02%
2022/09/22	1	594.00	0	0.00	591.00	1	5,925	0.02%
2022/09/20	1	606.00	0	0.00	605.00	1	6,255	0.02%
2022/09/16	13	604.77	0	0.00	600.00	13	6,541	0.20%
2022/09/14	0	611.14	0	0.00	615.00	0	7,098	0.00%
2022/09/13	1	631.00	0	0.00	626.00	1	7,118	0.01%
2022/09/12	0.1	630.00	0	0.00	627.00	0.1	7,161	0.00%
2022/09/08	0	620.00	0	0.00	623.00	0	7,293	0.00%
2022/09/07	0.3	612.33	0	0.00	619.00	0.3	7,319	0.00%
2022/09/06	1	630.01	1	633.00	629.00	0	7,319	0.00%
2022/09/05	0	626.67	0	633.00	631.00	0	7,359	0.00%
2022/09/02	16.2	628.37	1.1	620.76	620.00	15.1	7,407	0.20%
2022/09/01	14.5	652.96	1	660.00	648.00	13.5	7,329	0.18%
2022/08/31	1	666.94	13	669.23	667.00	-12	7,309	-0.16%
2022/08/30	13	651.39	0	0.00	657.00	13	7,411	0.18%
2022/08/29	2.1	653.64	0	0.00	653.00	2.1	7,427	0.03%
2022/08/26	1	683.00	2	680.50	678.00	-1	7,444	-0.01%
2022/08/25	0	671.00	3	676.00	670.00	-3	7,460	-0.04%
2022/08/24	0.1	674.56	0	0.00	667.00	0.1	7,497	0.00%
2022/08/23	2	677.01	0	0.00	676.00	2	7,601	0.03%
2022/08/22	3.5	676.26	5	677.00	672.00	-1.6	7,628	-0.02%
2022/08/19	4	697.01	2	698.00	693.00	2	7,590	0.03%
2022/08/18	1	696.99	1	704.00	702.00	0	7,581	0.00%
2022/08/17	0	702.71	0.1	704.00	703.00	0	7,566	0.00%
2022/08/16	0	707.60	3.5	712.03	706.00	-3.5	7,537	-0.05%
2022/08/15	0	704.00	3	699.33	706.00	-3	7,502	-0.04%
2022/08/12	1.1	676.10	1.1	680.73	684.00	0	7,480	0.00%
2022/08/11	4.3	669.45	4	670.50	670.00	0.3	7,486	0.00%
2022/08/10	2.3	676.82	1	669.00	668.00	1.3	7,426	0.02%
2022/08/09	4	695.50	0	0.00	694.00	4	7,387	0.05%
2022/08/08	2.1	709.23	8.2	712.02	709.00	-6	7,382	-0.08%
2022/08/05	3	707.67	9	707.69	717.00	-6	7,373	-0.08%
2022/08/04	1	684.00	2	686.50	684.00	-1	7,325	-0.01%
2022/08/03	2	683.50	1	684.00	686.00	1	7,330	0.01%
2022/08/02	6	678.33	4.1	682.33	683.00	1.9	7,368	0.03%
2022/08/01	1	690.00	1	679.00	694.00	0	7,318	0.00%
2022/07/29	4	685.50	3	687.67	683.00	1	7,306	0.01%
2022/07/28	0	0.00	1	690.00	682.00	-1	7,275	-0.01%
2022/07/27	1	663.09	1	669.00	677.00	0	7,257	0.00%
2022/07/26	2	680.01	2	685.47	681.00	0	7,285	0.00%
2022/07/25	3	689.33	1.2	693.17	688.00	1.8	7,307	0.02%
2022/07/22	11	712.18	7	704.00	705.00	4	7,416	0.05%
2022/07/21	12	684.50	2	692.50	716.00	10	7,419	0.13%
2022/07/20	0	679.67	11	670.22	671.00	-11	7,345	-0.15%
2022/07/19	5.1	661.02	5	662.00	662.00	0.1	7,309	0.00%
2022/07/18	2.1	666.96	3.3	664.61	661.00	-1.2	7,327	-0.02%
2022/07/15	2	647.00	2	648.00	648.00	0	7,272	0.00%
2022/07/14	11	640.45	0	0.00	646.00	11	7,234	0.15%
2022/07/13	5	642.60	7.1	645.17	634.00	-2.1	7,247	-0.03%
2022/07/12	3.1	619.21	1	619.00	614.00	2.1	7,202	0.03%
2022/07/11	1	640.99	0	0.00	637.00	1	7,198	0.01%
2022/07/08	5	651.40	2	647.50	651.00	3	7,217	0.04%
2022/07/07	2	634.98	0.3	619.00	636.00	1.7	7,234	0.02%
2022/07/06	0	609.00	0	0.00	605.00	0	7,219	0.00%
2022/07/05	1	620.93	1	621.79	615.00	0	7,194	0.00%
2022/07/04	0	620.00	0	0.00	611.00	0	7,257	0.00%
2022/07/01	1.1	624.39	10	615.10	612.00	-8.9	7,312	-0.12%
2022/06/30	11	652.37	3.1	656.59	651.00	7.9	7,366	0.11%
2022/06/29	3.1	657.18	3	660.33	661.00	0.1	7,359	0.00%
2022/06/28	1.2	654.69	0	0.00	651.00	1.2	7,274	0.02%
2022/06/27	5	689.59	3	690.22	678.00	2	7,189	0.03%
2022/06/24	12.3	683.71	15.1	677.50	670.00	-2.8	7,235	-0.04%
2022/06/23	11.3	705.93	8	714.22	689.00	3.3	7,038	0.05%
2022/06/22	3.4	809.25	22	808.64	807.00	-18.6	6,590	-0.28%
2022/06/21	1.1	851.49	21	867.13	868.00	-20	6,426	-0.31%
2022/06/20	1.2	846.59	20.4	839.91	840.00	-19.2	6,372	-0.30%
2022/06/17	2.1	841.27	20	831.00	831.00	-17.9	6,323	-0.28%
2022/06/16	1.1	894.24	21.2	874.47	873.00	-20.1	6,172	-0.33%
2022/06/15	3	880.00	23.1	884.49	884.00	-20.1	6,199	-0.32%
2022/06/14	3.2	874.75	20	880.00	880.00	-16.8	6,271	-0.27%
2022/06/13	1	901.88	22.5	888.82	887.00	-21.5	6,289	-0.34%
2022/06/10	1	924.00	11	928.91	930.00	-10	6,300	-0.16%
2022/06/09	0	0.00	11.1	924.60	924.00	-11.1	6,361	-0.17%
2022/06/08	2	923.50	43	925.58	930.00	-41	6,356	-0.65%
2022/06/07	2	899.00	12	891.43	890.00	-10	6,282	-0.16%
2022/06/06	2	893.50	13.1	902.59	905.00	-11.1	6,289	-0.18%
2022/06/02	1	901.92	10	898.00	898.00	-9	6,316	-0.14%
2022/06/01	2	902.57	13.3	905.34	905.00	-11.3	6,430	-0.18%
2022/05/31	0	891.00	1	885.63	905.00	-1	6,447	-0.01%
2022/05/30	1	864.00	3.2	870.70	878.00	-2.2	6,341	-0.03%
2022/05/27	1	850.94	1	847.00	851.00	0	6,316	0.00%
2022/05/26	0	835.00	10	833.00	833.00	-10	6,351	-0.16%
2022/05/25	0	0.00	2	844.00	843.00	-2	6,412	-0.03%
2022/05/24	1	840.06	11.2	839.82	830.00	-10.2	6,489	-0.16%
2022/05/23	1	852.00	1	854.00	843.00	0	6,499	0.00%
2022/05/19	2	842.00	12	844.50	845.00	-10	6,518	-0.15%
2022/05/18	4	849.75	5	852.79	855.00	-1	6,480	-0.02%
2022/05/17	4	839.00	4	840.25	841.00	0	6,440	0.00%
2022/05/16	3	844.00	14	831.43	825.00	-11	6,422	-0.17%
2022/05/13	0	841.00	0	0.00	843.00	0	6,394	0.00%
2022/05/12	1	822.99	1	828.00	820.00	0	6,408	0.00%
2022/05/11	0	0.00	1.3	827.40	829.00	-1.3	6,423	-0.02%
2022/05/10	4.1	808.78	4	810.25	820.00	0.1	6,503	0.00%
2022/05/06	3	811.85	1	814.00	834.00	2	6,633	0.03%
2022/05/05	1	844.00	1.4	843.46	841.00	-0.4	6,852	-0.01%
2022/05/04	3.1	828.06	3	829.67	829.00	0.1	6,852	0.00%
2022/05/03	2.1	823.34	2	823.00	820.00	0.1	6,867	0.00%
2022/04/29	3	848.25	3	848.33	830.00	0	6,813	0.00%
2022/04/28	11.1	831.79	11	837.36	828.00	0.1	6,800	0.00%
2022/04/27	1.2	812.25	1.1	805.00	808.00	0.1	6,680	0.00%
2022/04/26	4.1	832.46	17	831.00	833.00	-12.9	6,617	-0.19%
2022/04/25	3	832.38	23	834.66	837.00	-20	6,582	-0.30%
2022/04/22	5.2	850.33	9.8	854.80	854.00	-4.5	6,574	-0.07%
2022/04/21	2	858.67	2.1	862.62	868.00	0	6,571	0.00%
2022/04/20	1	850.00	1	850.94	856.00	0	6,581	0.00%
2022/04/19	1	851.08	1.1	853.05	838.00	0	6,539	0.00%
2022/04/18	2.1	834.78	12.1	836.33	833.00	-9.9	6,509	-0.15%
2022/04/15	3.6	841.41	21	834.05	832.00	-17.4	6,561	-0.26%
2022/04/14	4.4	866.23	11	862.11	861.00	-6.6	6,580	-0.10%
2022/04/13	9.8	859.60	9.2	873.25	880.00	0.5	6,612	0.01%
2022/04/12	1.3	835.95	2	836.50	842.00	-0.7	6,561	-0.01%
2022/04/11	1.2	833.91	1	842.83	836.00	0.1	6,543	0.00%
2022/04/08	5.1	847.34	2	854.00	840.00	3.1	6,563	0.05%
2022/04/07	6	857.69	4.4	861.15	850.00	1.6	6,415	0.02%
2022/04/06	1.4	872.12	1	862.00	882.00	0.4	6,295	0.01%
2022/04/01	3	900.16	0	0.00	900.00	3	6,156	0.05%
2022/03/31	2.3	901.57	2	907.00	905.00	0.3	6,142	0.01%
2022/03/30	3.2	909.10	3	917.00	915.00	0.2	6,086	0.00%
2022/03/29	6.2	914.50	0	0.00	912.00	6.2	5,947	0.10%
2022/03/28	0	956.00	0	955.00	964.00	0	5,753	0.00%
2022/03/25	1	969.04	0	0.00	971.00	1	5,782	0.02%
2022/03/24	0	0.00	0.1	973.00	972.00	-0.1	5,778	0.00%
2022/03/23	2	986.01	31.3	989.18	977.00	-29.3	5,770	-0.51%
2022/03/22	1	970.05	0	975.00	975.00	1	5,765	0.02%
2022/03/21	3	979.34	4	981.25	978.00	-1	5,750	-0.02%
2022/03/18	1	968.98	1	970.73	969.00	0	5,753	0.00%
2022/03/17	2	960.09	2.1	958.71	968.00	-0.1	5,699	0.00%
2022/03/16	1.2	901.81	1	903.00	907.00	0.2	5,592	0.00%
2022/03/15	2.8	907.54	0	0.00	904.00	2.8	5,508	0.05%
2022/03/14	5.1	957.70	3	954.67	944.00	2.1	5,475	0.04%
2022/03/11	2.2	966.07	0	0.00	963.00	2.2	5,435	0.04%
2022/03/10	1	995.00	4	1000.00	995.00	-3	5,418	-0.06%
2022/03/09	2.1	970.90	2.4	971.94	966.00	-0.3	5,399	-0.01%
2022/03/08	2.3	962.80	2	955.00	963.00	0.3	5,418	0.01%
2022/03/07	5.2	977.95	1	989.00	972.00	4.2	5,403	0.08%
2022/03/04	4	1031.29	0	0.00	1025.00	4	5,361	0.07%
2022/03/03	0.1	1075.00	0	0.00	1080.00	0.1	5,320	0.00%
2022/03/02	0.2	1080.00	0	0.00	1080.00	0.2	5,327	0.00%
2022/03/01	2	1097.51	4.2	1106.67	1100.00	-2.2	5,316	-0.04%
2022/02/25	1	1070.00	1	1075.00	1085.00	0	5,296	0.00%
2022/02/24	3.1	1079.87	1	1100.00	1060.00	2.1	5,279	0.04%
2022/02/22	3.2	1101.57	2	1107.50	1110.00	1.2	5,336	0.02%
2022/02/18	1	1105.00	1	1105.00	1120.00	0	5,526	0.00%
2022/02/16	0	0.00	1.3	1125.00	1130.00	-1.3	5,713	-0.02%
2022/02/15	0.3	1110.00	0	0.00	1100.00	0.3	5,736	0.01%
2022/02/14	3.5	1111.41	2.1	1116.92	1105.00	1.4	5,745	0.02%
2022/02/11	1	1165.00	1	1150.00	1150.00	0	5,713	0.00%
2022/02/10	1	1135.00	6.1	1136.18	1160.00	-5.1	5,744	-0.09%
2022/02/09	2	1112.50	3.1	1127.74	1130.00	-1.1	5,775	-0.02%
2022/02/08	4	1109.99	2	1122.50	1095.00	2	5,700	0.04%
2022/02/07	0	0.00	19.1	1127.06	1100.00	-19.1	5,594	-0.34%
2022/01/26	1	1070.20	2	1082.50	1075.00	-1	5,331	-0.02%
2022/01/25	2	1077.50	1	1080.00	1085.00	1	5,295	0.02%
2022/01/24	3.5	1067.86	2	1070.00	1090.00	1.5	5,269	0.03%
2022/01/21	2	1060.00	1	1075.00	1070.00	1	5,274	0.02%
2022/01/20	1	1080.03	1	1095.00	1090.00	0	5,240	0.00%
2022/01/19	1	1105.05	1	1115.00	1100.00	0	5,285	0.00%
2022/01/18	1	1115.00	1	1115.15	1105.00	0	5,311	0.00%
2022/01/17	0.1	1090.94	0	1095.00	1115.00	0.1	5,315	0.00%
2022/01/14	3	1083.33	0	1085.00	1065.00	3	5,299	0.06%
2022/01/13	8.2	1092.46	6	1093.33	1100.00	2.2	5,304	0.04%
2022/01/12	0.3	1080.00	0	0.00	1085.00	0.3	5,294	0.01%
2022/01/11	1	1074.99	1	1080.00	1080.00	0	5,343	0.00%
2022/01/10	0	1090.71	0	0.00	1095.00	0	5,369	0.00%
2022/01/07	2	1102.49	1	1105.00	1100.00	1	5,353	0.02%
2022/01/06	6.1	1127.42	1.4	1137.14	1135.00	4.7	5,359	0.09%
2022/01/05	3	1173.31	0	1171.67	1175.00	3	5,315	0.06%
2022/01/04	1	1170.00	1.4	1154.93	1165.00	-0.4	5,303	-0.01%
2022/01/03	2.7	1168.32	1	1150.00	1150.00	1.7	5,262	0.03%
2021/12/30	5.2	1187.69	0.1	1189.76	1190.00	5.1	5,246	0.10%
2021/12/29	0.4	1195.00	1.3	1190.39	1185.00	-0.9	5,271	-0.02%
2021/12/28	0.2	1175.00	3.1	1170.00	1175.00	-2.9	5,331	-0.05%
2021/12/27	5.2	1149.50	4.3	1157.95	1145.00	1	5,325	0.02%
2021/12/24	0.4	1106.82	4	1116.05	1120.00	-3.6	5,289	-0.07%
2021/12/23	0	1090.00	0.1	1100.00	1095.00	-0.1	5,333	0.00%
2021/12/22	0.7	1085.00	0	0.00	1085.00	0.7	5,426	0.01%
2021/12/21	0.1	1075.00	0	0.00	1090.00	0.1	5,524	0.00%
2021/12/20	0	1060.00	0	0.00	1055.00	0	5,628	0.00%
2021/12/17	0.1	1075.00	0.5	1085.00	1075.00	-0.4	5,654	-0.01%
2021/12/16	0.6	1073.33	1	1089.93	1090.00	-0.4	5,672	-0.01%
2021/12/15	0.3	1059.84	1	1055.00	1060.00	-0.7	5,747	-0.01%
2021/12/14	0.1	1059.55	1	1060.00	1070.00	-0.9	5,818	-0.02%
2021/12/13	0.1	1075.00	0	0.00	1075.00	0.1	5,796	0.00%
2021/12/10	0	0.00	0	1077.14	1075.00	0	5,826	0.00%
2021/12/09	0	1090.00	0.1	1080.00	1085.00	-0.1	5,911	0.00%
2021/12/08	0	1090.00	0.1	1085.15	1095.00	-0.1	5,919	0.00%
2021/12/07	1.3	1060.37	1	1070.00	1065.00	0.3	5,877	0.01%
2021/12/06	0	1053.08	0.3	1073.57	1085.00	-0.3	5,880	0.00%
2021/12/03	2.5	1061.00	2	1065.00	1060.00	0.5	5,875	0.01%
2021/12/02	2.2	1074.55	3	1078.33	1080.00	-0.8	5,860	-0.01%
2021/12/01	1	1065.00	2.1	1067.32	1065.00	-1.1	5,877	-0.02%
2021/11/30	1	1024.95	1	1050.00	1010.00	0	5,869	0.00%
2021/11/29	1.1	1015.24	2	1024.93	1030.00	-1	5,829	-0.02%
2021/11/26	0.5	1005.00	0	0.00	1005.00	0.5	5,918	0.01%
2021/11/25	1.3	1031.15	1	1020.00	1035.00	0.3	5,973	0.01%
2021/11/24	1	1040.00	0.1	1030.00	1040.00	0.9	5,991	0.02%
2021/11/23	0	0.00	0.1	1070.00	1055.00	-0.1	6,013	0.00%
2021/11/22	0	1095.00	0	0.00	1080.00	0	6,066	0.00%
2021/11/19	1	1079.83	0.1	1085.00	1090.00	0.9	6,050	0.02%
2021/11/18	1	1095.00	3.4	1066.99	1085.00	-2.4	5,931	-0.04%
2021/11/16	0	0.00	0.1	1027.42	1035.00	-0.1	5,789	0.00%
2021/11/15	2	1024.85	12.1	1013.05	1025.00	-10.1	5,786	-0.17%
2021/11/12	4	973.48	7.3	971.04	983.00	-3.3	5,702	-0.06%
2021/11/11	0	0.00	0.1	957.64	954.00	-0.1	5,713	0.00%
2021/11/10	3.2	961.55	0	960.00	958.00	3.2	5,712	0.06%
2021/11/09	0.1	984.50	0	980.00	978.00	0.1	5,731	0.00%
2021/11/08	1.5	961.13	11.2	969.82	980.00	-9.7	5,687	-0.17%
2021/11/05	1	938.97	1	939.00	940.00	0	5,588	0.00%
2021/11/04	1	930.00	2	932.00	928.00	-1	5,571	-0.02%
2021/11/03	0	0.00	0.2	933.00	932.00	-0.2	5,605	0.00%
2021/11/02	0	0.00	0.1	931.00	928.00	-0.1	5,617	0.00%
2021/11/01	0.2	925.00	3.6	924.48	922.00	-3.4	5,680	-0.06%
2021/10/29	3.3	923.34	0.5	916.00	913.00	2.8	5,733	0.05%
2021/10/28	3.2	932.69	2	934.00	936.00	1.2	5,692	0.02%
2021/10/27	5	947.39	6.2	951.95	942.00	-1.1	5,694	-0.02%
2021/10/26	0.1	940.00	1.7	947.20	946.00	-1.6	5,657	-0.03%
2021/10/25	0.2	920.00	1.9	934.85	938.00	-1.7	5,704	-0.03%
2021/10/22	2	917.90	3.4	917.38	926.00	-1.4	5,890	-0.02%
2021/10/21	2.3	906.35	3.3	915.45	913.00	-1	5,948	-0.02%
2021/10/20	14.1	912.30	13	905.38	901.00	1.1	5,922	0.02%
2021/10/19	9	888.00	10.4	891.00	898.00	-1.4	5,922	-0.02%
2021/10/18	11	875.27	11	866.64	867.00	0	5,893	0.00%
2021/10/15	3.1	853.66	2	855.00	857.00	1.1	5,876	0.02%
2021/10/14	1.2	864.59	0	0.00	840.00	1.2	5,826	0.02%
2021/10/13	4.6	879.77	3	875.67	862.00	1.6	5,799	0.03%
2021/10/12	1.1	904.55	0	0.00	887.00	1.1	5,805	0.02%
2021/10/08	3	914.67	3.3	917.81	910.00	-0.3	5,823	-0.01%
2021/10/07	0	0.00	1	886.10	911.00	-1	5,809	-0.02%
2021/10/06	1.2	887.74	3	878.00	871.00	-1.9	5,818	-0.03%
2021/10/05	0.4	869.49	0	0.00	867.00	0.4	5,823	0.01%
2021/10/04	0	0.00	1	888.00	892.00	-1	5,764	-0.02%
2021/10/01	3.2	890.16	2	894.51	885.00	1.2	5,787	0.02%
2021/09/30	1.2	900.18	0	0.00	905.00	1.2	5,769	0.02%
2021/09/29	5	932.16	5	916.01	913.00	0	5,757	0.00%
2021/09/28	20	959.00	20	962.50	957.00	0	5,742	0.00%
2021/09/27	20	948.50	10.6	956.62	959.00	9.4	5,698	0.16%
2021/09/24	1	918.00	6	917.83	920.00	-5	5,614	-0.09%
2021/09/23	11.7	915.20	1	919.00	915.00	10.7	5,707	0.19%
2021/09/22	51.3	910.93	1	917.00	911.00	50.3	5,709	0.88%
2021/09/17	2	944.00	2.3	939.80	940.00	-0.3	5,634	0.00%
2021/09/16	2	929.00	2	934.00	936.00	0	5,597	0.00%
2021/09/15	0	0.00	0.2	931.00	935.00	-0.2	5,608	0.00%
2021/09/14	5	941.20	6.2	939.08	947.00	-1.2	5,671	-0.02%
2021/09/13	4	923.25	9.1	926.16	927.00	-5.1	5,770	-0.09%
2021/09/10	2	921.00	2.2	917.15	925.00	-0.2	5,907	0.00%
2021/09/09	1	901.01	1.3	901.24	901.00	-0.2	5,926	0.00%
2021/09/08	5	908.60	5	907.40	912.00	0	5,924	0.00%
2021/09/07	1.1	898.22	1.4	902.93	903.00	-0.3	5,934	-0.01%
2021/09/06	3.2	906.67	2	907.50	896.00	1.2	5,959	0.02%
2021/09/03	5.1	924.92	3.1	928.41	919.00	2	5,922	0.03%
2021/09/02	2	930.09	4.1	937.90	933.00	-2.1	5,974	-0.03%
2021/09/01	3	913.67	4	920.50	927.00	-1	5,945	-0.02%
2021/08/31	4.1	903.58	5	909.60	901.00	-0.9	5,851	-0.02%
2021/08/30	5	903.80	7.4	904.99	912.00	-2.4	5,815	-0.04%
2021/08/27	3	886.72	3	886.67	896.00	0	5,814	0.00%
2021/08/26	6.2	887.96	2	904.00	888.00	4.2	5,801	0.07%
2021/08/25	2	911.99	2	909.50	911.00	0	5,763	0.00%
2021/08/24	2	909.50	2	915.00	909.00	0	5,818	0.00%
2021/08/23	3	902.33	3.2	903.56	911.00	-0.2	5,929	0.00%
2021/08/20	2.1	883.27	2	884.50	873.00	0.1	5,968	0.00%
2021/08/19	3	894.66	2	903.50	888.00	1	6,030	0.02%
2021/08/18	1.1	886.76	1	875.05	912.00	0	6,036	0.00%
2021/08/17	1	889.06	1	900.00	880.00	0	6,081	0.00%
2021/08/16	1	901.10	1	915.00	901.00	0	6,099	0.00%
2021/08/13	2.2	908.14	2.1	908.19	910.00	0.1	6,266	0.00%
2021/08/12	2.1	907.63	1	918.99	904.00	1.1	6,367	0.02%
2021/08/11	1	911.00	2	914.00	910.00	-1	6,505	-0.02%
2021/08/10	0	0.00	1	930.00	922.00	-1	6,700	-0.01%
2021/08/09	2.3	922.01	1	923.00	921.00	1.3	6,930	0.02%
2021/08/06	5	939.61	2	942.00	936.00	3	7,054	0.04%
2021/08/05	1.1	959.74	2.2	959.49	961.00	-1.1	7,268	-0.01%
2021/08/04	0	0.00	14.3	949.61	950.00	-14.3	7,673	-0.19%
2021/08/03	1	934.00	3	944.33	938.00	-2	7,987	-0.03%
2021/08/02	1	929.00	4.2	927.71	934.00	-3.2	8,252	-0.04%
2021/07/30	4.2	922.68	1	934.96	910.00	3.2	8,341	0.04%
2021/07/29	1.4	910.58	5	918.67	933.00	-3.7	8,488	-0.04%
2021/07/28	7.5	892.89	2	895.00	890.00	5.5	8,566	0.06%
2021/07/27	1	936.01	1	934.00	938.00	0	8,595	0.00%
2021/07/26	0	925.21	0	0.00	923.00	0	8,877	0.00%
2021/07/23	1	929.00	6.1	929.48	933.00	-5.1	8,908	-0.06%
2021/07/22	1.2	926.66	2.1	924.52	919.00	-0.9	8,983	-0.01%
2021/07/21	7.2	917.20	1	915.00	912.00	6.2	9,049	0.07%
2021/07/20	1	920.02	5	925.40	920.00	-4	9,156	-0.04%
2021/07/19	5.1	921.04	0	924.00	919.00	5	9,287	0.05%
2021/07/16	1.1	955.67	4	952.75	957.00	-3	9,267	-0.03%
2021/07/15	6.1	947.66	2.1	939.00	951.00	4	9,280	0.04%
2021/07/14	1.1	930.82	1.1	930.94	930.00	0	9,319	0.00%
2021/07/13	2	936.96	16	928.88	926.00	-14	9,339	-0.15%
2021/07/12	1	936.00	2.2	937.80	935.00	-1.2	9,329	-0.01%
2021/07/09	6	924.50	7	920.71	919.00	-1	9,333	-0.01%
2021/07/08	0.1	923.61	1	920.00	920.00	-0.9	9,393	-0.01%
2021/07/07	1.1	921.13	0	0.00	917.00	1.1	9,453	0.01%
2021/07/06	3.4	922.90	1	937.00	922.00	2.4	9,539	0.02%
2021/07/05	2	958.00	20.2	957.13	957.00	-18.2	9,531	-0.19%
2021/07/02	7.2	958.68	21	957.29	957.00	-13.8	9,541	-0.14%
2021/07/01	14.4	961.26	25.8	954.91	955.00	-11.3	9,556	-0.12%
2021/06/30	15	954.67	32.2	964.70	962.00	-17.2	9,666	-0.18%
2021/06/29	10.2	947.90	11	935.91	935.00	-0.8	9,587	-0.01%
2021/06/28	1	927.01	12	934.17	935.00	-11	9,649	-0.11%
2021/06/25	21.2	949.92	21.1	928.81	927.00	0.1	9,792	0.00%
2021/06/24	1.2	935.57	11	930.64	929.00	-9.8	9,868	-0.10%
2021/06/23	15.1	910.71	26	938.73	941.00	-11	10,004	-0.11%
2021/06/22	17.7	901.05	24	903.63	903.00	-6.3	10,129	-0.06%
2021/06/21	18.5	941.44	0	932.00	918.00	18.4	10,011	0.18%
2021/06/18	4	971.76	1.2	983.58	965.00	2.8	9,964	0.03%
2021/06/17	0.2	974.13	0	0.00	978.00	0.2	9,985	0.00%
2021/06/16	1	984.02	0	0.00	985.00	1	10,009	0.01%
2021/06/15	0.1	991.00	1.1	994.62	989.00	-1	10,003	-0.01%
2021/06/11	6.1	988.80	7	990.14	980.00	-0.9	10,014	-0.01%
2021/06/10	3	996.31	17.6	997.37	998.00	-14.6	10,027	-0.15%
2021/06/09	12.1	972.90	13	971.23	967.00	-0.9	9,991	-0.01%
2021/06/08	0	971.00	0	970.00	966.00	0	10,056	0.00%
2021/06/07	7.3	958.88	7	971.42	973.00	0.3	10,154	0.00%
2021/06/04	3	970.67	2	974.00	977.00	1	10,221	0.01%
2021/06/03	1	977.00	7.1	979.13	981.00	-6.1	10,310	-0.06%
2021/06/02	7.5	969.67	22.2	985.93	959.00	-14.7	10,390	-0.14%
2021/06/01	7	1004.86	2	989.03	977.00	5	10,446	0.05%
2021/05/31	3	974.00	8.1	987.51	995.00	-5.1	10,530	-0.05%
2021/05/28	2.2	948.05	8.1	955.52	961.00	-5.9	10,516	-0.06%
2021/05/27	5.2	936.96	0	0.00	935.00	5.2	10,614	0.05%
2021/05/26	0.1	950.00	0	0.00	951.00	0.1	10,714	0.00%
2021/05/25	2	962.98	2	960.50	952.00	0	10,736	0.00%
2021/05/24	2	947.47	0	0.00	943.00	2	10,717	0.02%
2021/05/21	0.1	942.66	11.4	956.67	955.00	-11.3	10,746	-0.11%
2021/05/20	0.1	940.73	11.4	930.47	930.00	-11.3	10,640	-0.11%
2021/05/19	21.5	964.73	11	954.76	943.00	10.5	10,583	0.10%
2021/05/18	4.1	948.07	8.7	978.87	994.00	-4.6	10,480	-0.04%
2021/05/17	13.1	906.64	56.1	912.35	914.00	-43	10,407	-0.41%
2021/05/14	13.1	904.26	26	898.85	895.00	-12.9	10,391	-0.12%
2021/05/13	19.7	889.60	17	880.24	873.00	2.7	10,414	0.03%
2021/05/12	3.4	886.85	3.1	876.24	888.00	0.3	10,317	0.00%
2021/05/11	15.4	926.62	9	920.11	911.00	6.4	10,040	0.06%
2021/05/10	8.6	996.67	5.6	1001.29	979.00	3	9,850	0.03%
2021/05/07	1.3	1051.22	0	1055.00	1060.00	1.3	9,827	0.01%
2021/05/06	1.2	1040.44	3	1040.00	1055.00	-1.9	9,967	-0.02%
2021/05/05	3.6	1032.26	0.2	1030.00	1005.00	3.4	9,906	0.03%
2021/05/04	3.3	1047.32	1.8	1072.74	1085.00	1.4	9,843	0.01%
2021/05/03	8.7	1111.71	2.9	1127.54	1105.00	5.9	9,692	0.06%
2021/04/29	1	1185.00	0	1185.00	1185.00	1	9,546	0.01%
2021/04/28	0	1061.88	0.1	1085.00	1080.00	-0.1	9,736	0.00%
2021/04/27	0	1065.00	0.3	1083.38	1065.00	-0.3	9,769	0.00%
2021/04/26	13.6	1074.69	13.2	1059.04	1070.00	0.4	9,764	0.00%
2021/04/23	11	1015.00	22.2	1015.07	1035.00	-11.2	9,723	-0.12%
2021/04/22	10	1000.00	14.4	988.20	984.00	-4.4	9,703	-0.05%
2021/04/21	22.2	992.04	11	991.82	988.00	11.2	9,793	0.11%
2021/04/20	11	1002.64	16.3	992.57	998.00	-5.3	9,936	-0.05%
2021/04/19	1.6	971.23	1	978.82	963.00	0.6	9,945	0.01%
2021/04/16	0.6	977.52	0	976.00	975.00	0.6	10,002	0.01%
2021/04/15	0.1	965.57	2	975.50	985.00	-1.9	10,117	-0.02%
2021/04/14	8.3	944.44	10	948.31	965.00	-1.7	10,142	-0.02%
2021/04/13	3	966.00	2.1	974.05	961.00	0.9	10,151	0.01%
2021/04/12	15.4	973.98	13	965.00	960.00	2.4	10,145	0.02%
2021/04/09	0.5	1017.35	1.3	1024.00	999.00	-0.7	10,206	-0.01%
2021/04/08	0.1	996.55	0	1022.50	1020.00	0.1	10,176	0.00%
2021/04/07	10	997.00	10	998.50	998.00	0	10,136	0.00%
2021/04/06	11.1	996.97	25.1	997.34	995.00	-14	10,121	-0.14%
2021/04/01	11.1	976.43	11.1	962.75	961.00	0	10,094	0.00%
2021/03/31	12.1	969.52	12	974.66	969.00	0.1	10,037	0.00%
2021/03/30	10.1	956.04	15	972.53	971.00	-4.9	9,940	-0.05%
2021/03/29	22	962.14	22	942.18	941.00	0	9,822	0.00%
2021/03/26	2.1	947.53	0	942.00	943.00	2.1	9,770	0.02%
2021/03/25	15.2	914.96	24.2	936.52	949.00	-9	9,665	-0.09%
2021/03/24	12	886.50	21	889.24	894.00	-9	9,473	-0.09%
2021/03/23	7	879.57	12	889.75	870.00	-5	9,459	-0.05%
2021/03/22	14.1	887.63	14.1	880.50	881.00	-0.1	9,423	0.00%
2021/03/19	1	887.02	1	886.27	885.00	0	9,389	0.00%
2021/03/18	12	915.24	35.1	912.80	903.00	-23	9,326	-0.25%
2021/03/17	20.1	917.17	11	904.09	908.00	9.1	9,374	0.10%
2021/03/16	11.1	917.52	13.2	915.97	919.00	-2.1	9,405	-0.02%
2021/03/15	0.1	907.00	1	902.10	907.00	-0.9	9,424	-0.01%
2021/03/12	9	904.78	9	904.89	899.00	0	9,477	0.00%
2021/03/11	12	875.08	24	882.25	888.00	-12	9,437	-0.13%
2021/03/10	13.3	865.91	27	881.19	864.00	-13.7	9,369	-0.15%
2021/03/09	13	877.68	13.2	879.75	879.00	-0.2	9,330	0.00%
2021/03/08	4.1	885.89	2.1	896.33	867.00	2	9,312	0.02%
2021/03/05	13.1	882.86	13.1	886.09	883.00	0	9,295	0.00%
2021/03/04	4	903.01	1	918.00	897.00	3	9,343	0.03%
2021/03/03	13	922.62	14.1	923.35	930.00	-1.1	9,196	-0.01%
2021/03/02	1.1	903.09	3.3	929.11	900.00	-2.2	9,113	-0.02%
2021/02/26	8.4	915.75	3.1	905.90	896.00	5.3	9,006	0.06%
2021/02/25	2	937.00	1.3	948.54	944.00	0.7	8,849	0.01%
2021/02/24	0.1	950.83	0	0.00	940.00	0.1	8,846	0.00%
2021/02/23	16.1	960.87	4.1	953.07	965.00	12	8,911	0.13%
2021/02/22	2.1	957.67	0	0.00	951.00	2.1	8,928	0.02%
2021/02/19	3.1	965.39	4.2	969.26	964.00	-1.1	9,154	-0.01%
2021/02/18	1.1	982.86	1	978.00	978.00	0.1	9,139	0.00%
2021/02/17	7	985.14	9	984.33	980.00	-2	9,139	-0.02%
2021/02/05	15	962.91	14.1	956.36	950.00	0.9	9,019	0.01%
2021/02/04	12.1	946.89	14	944.43	946.00	-2	8,834	-0.02%
2021/02/03	17.7	953.45	25	951.52	950.00	-7.4	8,748	-0.08%
2021/02/02	6	934.67	25.6	935.67	931.00	-19.6	8,668	-0.23%
2021/02/01	5	895.42	6	896.17	905.00	-1	8,536	-0.01%
2021/01/29	5.1	883.12	5.1	889.41	875.00	0	8,433	0.00%
2021/01/28	6	871.51	6	870.67	869.00	0	8,337	0.00%
2021/01/27	6.1	887.02	8	889.38	897.00	-1.9	8,198	-0.02%
2021/01/26	13.5	905.72	10	912.40	871.00	3.5	8,153	0.04%
2021/01/25	11.2	908.55	2	914.00	910.00	9.2	8,217	0.11%
2021/01/22	30.3	927.28	16	917.25	917.00	14.3	8,174	0.17%
2021/01/21	20	900.15	23.3	920.99	934.00	-3.3	7,980	-0.04%
2021/01/20	8.1	882.72	8	879.13	872.00	0	7,790	0.00%
2021/01/19	13.1	870.46	14.3	875.20	879.00	-1.2	7,707	-0.02%
2021/01/18	5.3	831.86	4.1	838.23	844.00	1.2	7,647	0.02%
2021/01/15	3.5	861.12	3	850.33	850.00	0.5	7,581	0.01%
2021/01/14	12.2	866.05	9	858.25	861.00	3.2	7,503	0.04%
2021/01/13	8.1	868.15	16	876.63	884.00	-7.9	7,403	-0.11%
2021/01/12	4.1	850.04	2.4	850.09	846.00	1.6	7,230	0.02%
2021/01/11	3	840.70	2	850.00	851.00	1	7,124	0.01%
2021/01/08	6.1	826.07	5	815.00	838.00	1.1	7,075	0.02%
2021/01/07	0	790.00	0	0.00	799.00	0	6,971	0.00%
2021/01/06	6	791.19	8.1	790.93	792.00	-2	6,942	-0.03%
2021/01/05	12.1	801.47	1	793.00	797.00	11	6,919	0.16%
2021/01/04	11	774.33	21	793.00	792.00	-10	7,122	-0.14%
2020/12/31	2	747.50	22	747.95	747.00	-20	7,147	-0.28%
2020/12/30	2.1	740.52	3	741.67	746.00	-0.9	7,365	-0.01%
2020/12/29	2.3	742.44	2	737.50	734.00	0.3	7,338	0.00%
2020/12/28	2	734.57	8	735.25	740.00	-6	7,345	-0.08%
2020/12/25	2	714.00	2	719.50	715.00	0	7,269	0.00%
2020/12/24	2	716.00	2	718.51	714.00	0	7,323	0.00%
2020/12/23	4	708.00	7	712.57	720.00	-3	7,396	-0.04%
2020/12/22	5	708.20	6	710.17	703.00	-1	7,438	-0.01%
2020/12/21	12	690.01	11	697.18	708.00	1	7,475	0.01%
2020/12/18	5	701.00	2	704.50	699.00	3	7,494	0.04%
2020/12/17	4	704.50	3	703.67	704.00	1	7,540	0.01%
2020/12/16	6	707.67	5	709.20	701.00	1	7,575	0.01%
2020/12/15	0.1	701.27	0	0.00	701.00	0.1	7,661	0.00%
2020/12/14	3	701.36	3	704.00	702.00	0	7,785	0.00%
2020/12/11	12	708.91	2	716.00	707.00	10	7,897	0.13%
2020/12/10	4	716.76	1	720.00	709.00	3	7,895	0.04%
2020/12/09	2.1	733.15	2	743.50	734.00	0.1	7,911	0.00%
2020/12/08	12	714.49	16	714.88	730.00	-4	7,906	-0.05%
2020/12/07	3	700.00	0	0.00	704.00	3	7,861	0.04%
2020/12/04	1	704.94	0	0.00	705.00	1	7,938	0.01%
2020/12/03	10.1	705.99	0	0.00	700.00	10.1	7,959	0.13%
2020/12/02	2.1	710.43	15	713.80	712.00	-12.9	7,960	-0.16%
2020/12/01	4	696.82	3	696.67	697.00	1	8,051	0.01%
2020/11/30	16	710.32	1	716.00	704.00	15	8,134	0.18%
2020/11/26	6	730.17	6.2	733.52	730.00	-0.2	8,349	0.00%
2020/11/25	3	732.70	0	744.00	724.00	3	8,574	0.04%
2020/11/24	2	744.00	13	744.00	742.00	-11	8,675	-0.13%
2020/11/23	1	751.83	10	742.40	743.00	-9	8,827	-0.10%
2020/11/20	2	739.68	5	741.60	747.00	-3	8,889	-0.03%
2020/11/19	13	733.38	7	731.71	733.00	6	8,864	0.07%
2020/11/18	26	719.42	24	713.46	728.00	2	8,965	0.02%
2020/11/17	1	696.00	2	698.00	696.00	-1	8,975	-0.01%
2020/11/16	1	682.00	2	686.50	694.00	-1	9,437	-0.01%
2020/11/13	2	671.50	1	676.00	675.00	1	9,725	0.01%
2020/11/12	10	675.00	8	680.25	673.00	2	10,351	0.02%
2020/11/11	7.1	676.48	8	671.63	676.00	-0.9	10,383	-0.01%
2020/11/10	5.1	687.11	5	695.95	686.00	0.1	10,411	0.00%
2020/11/09	2	704.00	0	0.00	702.00	2	10,500	0.02%
2020/11/06	11	699.81	11	698.09	700.00	0	10,576	0.00%
2020/11/05	17	694.53	20	684.05	696.00	-3	10,619	-0.03%
2020/11/04	4	677.19	8	672.00	677.00	-4	10,610	-0.04%
2020/11/03	9	665.33	12	667.75	665.00	-3	10,699	-0.03%
2020/11/02	16	666.00	11	675.91	653.00	5	10,776	0.05%
2020/10/30	13	677.38	12	678.25	678.00	1	10,763	0.01%
2020/10/29	3	675.33	3.1	677.03	684.00	-0.1	10,976	0.00%
2020/10/28	0.1	682.71	5	680.80	681.00	-4.9	11,330	-0.04%
2020/10/27	15	683.93	15	680.27	685.00	0	11,469	0.00%
2020/10/26	8	676.26	8	681.75	674.00	0	11,597	0.00%
2020/10/23	10	682.30	7	683.14	678.00	3	11,765	0.03%
2020/10/22	5.1	688.99	6	691.17	688.00	-1	12,285	-0.01%
2020/10/21	1.1	703.38	0	0.00	691.00	1.1	12,554	0.01%
2020/10/20	12	696.67	11	687.27	697.00	1	12,874	0.01%
2020/10/19	2.1	691.02	2	688.50	692.00	0.1	13,079	0.00%
2020/10/16	6	684.67	5	690.20	680.00	1	13,311	0.01%
2020/10/15	8	696.25	8	701.63	689.00	0	13,490	0.00%
2020/10/14	5	696.00	5	693.00	689.00	0	13,524	0.00%
2020/10/13	7	699.14	7	701.86	699.00	0	13,578	0.00%
2020/10/12	30	716.00	61	711.41	714.00	-31	13,570	-0.23%
2020/10/08	0	0.00	118	665.49	670.00	-118	13,458	-0.88%	大賣/鉅額交易
2020/10/07	0	0.00	69	641.43	647.00	-69	13,352	-0.52%
2020/10/06	0	0.00	2	613.00	615.00	-2	13,230	-0.02%
2020/09/30	1	613.00	4	612.75	607.00	-3	13,648	-0.02%
2020/09/29	2	612.00	13	611.77	610.00	-11	13,911	-0.08%
2020/09/28	2	587.00	3	588.00	603.00	-1	14,142	-0.01%
2020/09/25	8	595.00	9	598.44	585.00	-1	14,134	-0.01%
2020/09/24	2	606.50	1	613.00	600.00	1	14,148	0.01%
2020/09/23	1	614.00	2	614.50	617.00	-1	14,104	-0.01%
2020/09/22	8	605.75	1	612.00	603.00	7	14,121	0.05%
2020/09/21	4	616.50	16	617.50	616.00	-12	14,152	-0.08%
2020/09/18	12	609.08	12	596.75	611.00	0	14,216	0.00%
2020/09/17	6	595.50	1	597.00	599.00	5	14,178	0.04%
2020/09/16	4	619.25	28.1	622.26	617.00	-24.1	14,226	-0.17%
2020/09/15	2	613.00	10	613.50	611.00	-8	14,345	-0.06%
2020/09/14	1	599.00	1	593.00	609.00	0	14,584	0.00%
2020/09/11	11	593.18	6	593.50	595.00	5	14,529	0.03%
2020/09/10	1	599.00	0	0.00	599.00	1	14,506	0.01%
2020/09/09	4	589.50	1	590.00	595.00	3	14,579	0.02%
2020/09/08	10	607.00	0	0.00	604.00	10	14,531	0.07%
2020/09/07	1	596.00	1	601.00	598.00	0	14,617	0.00%
2020/09/04	2	586.00	2	598.00	603.00	0	14,678	0.00%
2020/09/03	5	602.00	16	611.25	603.00	-11	14,559	-0.08%
2020/09/02	6	597.83	24	598.00	596.00	-18	14,467	-0.12%
2020/09/01	11	567.73	5	573.60	576.00	6	14,314	0.04%
2020/08/31	7	566.43	0	0.00	556.00	7	14,274	0.05%
2020/08/28	5	563.60	8	563.50	574.00	-3	14,125	-0.02%
2020/08/27	15	563.13	12	575.67	558.00	3	14,063	0.02%
2020/08/26	11	577.91	9	579.44	578.00	2	14,098	0.01%
2020/08/25	8	588.88	8	589.75	589.00	0	14,064	0.00%
2020/08/24	14	587.64	10	589.60	585.00	4	14,058	0.03%
2020/08/21	25.1	592.78	19	597.80	604.00	6.1	13,992	0.04%
2020/08/20	9	581.22	12	579.83	565.00	-3	13,769	-0.02%
2020/08/19	7	618.71	13	619.92	609.00	-6	13,312	-0.05%
2020/08/18	29	620.03	13.1	622.05	617.00	15.9	13,108	0.12%
2020/08/17	2	685.00	1	688.00	685.00	1	12,659	0.01%
2020/08/14	4	674.25	3	675.67	680.00	1	12,709	0.01%
2020/08/13	1	699.00	4	681.77	684.00	-3	12,854	-0.02%
2020/08/12	2	675.50	2	683.00	680.00	0	13,029	0.00%
2020/08/11	7	697.57	10	703.40	693.00	-3	13,265	-0.02%
2020/08/10	4	701.27	4	702.25	706.00	0	13,196	0.00%
2020/08/07	12	712.83	9	720.56	705.00	3	13,149	0.02%
2020/08/06	22	736.59	24	739.08	732.00	-2	13,080	-0.02%
2020/08/05	34	732.47	38	730.00	730.00	-4	12,950	-0.03%
2020/08/04	14	717.07	18	716.11	732.00	-4	12,842	-0.03%
2020/08/03	30	715.97	17	716.47	696.00	13	12,632	0.10%
2020/07/31	15	699.13	11	686.55	701.00	4	12,338	0.03%
2020/07/30	18	679.06	18	677.72	683.00	0	12,239	0.00%
2020/07/29	12	683.08	11.3	681.41	682.00	0.7	12,132	0.01%
2020/07/28	21	708.52	29	730.10	680.00	-8	12,087	-0.07%
2020/07/27	10	705.02	13	706.00	728.00	-3	11,849	-0.03%
2020/07/24	25	694.68	24	684.88	675.00	1	12,020	0.01%
2020/07/23	6.1	665.24	13	677.46	677.00	-6.9	11,790	-0.06%
2020/07/22	12	665.75	1.4	664.71	664.00	10.6	11,722	0.09%
2020/07/21	13.2	625.59	15	634.20	637.00	-1.9	11,526	-0.02%
2020/07/20	1	594.00	0	0.00	601.00	1	11,410	0.01%
2020/07/17	6	601.00	0	0.00	607.00	6	11,461	0.05%
2020/07/16	0	0.00	5.1	605.90	599.00	-5.1	11,498	-0.04%
2020/07/15	12	607.42	13	605.31	609.00	-1	11,468	-0.01%
2020/07/14	2	617.50	1	622.00	611.00	1	11,446	0.01%
2020/07/13	3	626.33	12.1	630.90	629.00	-9.1	11,402	-0.08%
2020/07/10	1	637.00	2	630.00	616.00	-1	11,372	-0.01%
2020/07/09	10	652.10	10	651.50	651.00	0	11,313	0.00%
2020/07/08	81.3	641.72	68	660.71	661.00	13.3	11,147	0.12%
2020/07/07	48	602.69	54	617.89	618.00	-6	10,896	-0.06%
2020/07/06	3	587.67	39	586.85	589.00	-36	10,711	-0.34%
2020/07/03	31	580.16	0	0.00	585.00	31	10,705	0.29%
2020/07/02	3	577.00	3	581.00	574.00	0	10,704	0.00%
2020/07/01	8	586.00	4	582.00	577.00	4	10,742	0.04%
2020/06/30	5	573.20	1	574.00	579.00	4	10,725	0.04%
2020/06/29	2	568.50	1	570.00	565.00	1	10,747	0.01%
2020/06/24	26	575.23	26	579.38	580.00	0	10,726	0.00%
2020/06/23	5	576.40	7	579.14	574.00	-2	10,795	-0.02%
2020/06/22	13	567.01	12.7	572.96	576.00	0.3	10,730	0.00%
2020/06/19	9	544.22	6	535.17	546.00	3	10,772	0.03%
2020/06/18	3	511.67	3	511.00	513.00	0	10,633	0.00%
2020/06/17	0	0.00	26	509.00	510.00	-26	10,881	-0.24%
2020/06/16	1	500.06	10	507.60	510.00	-9	11,062	-0.08%
2020/06/15	0	492.50	0	0.00	492.50	0	11,296	0.00%
2020/06/11	2	507.00	0	0.00	496.50	2	11,450	0.02%
2020/06/09	4	494.50	3	496.00	497.50	1	11,757	0.01%
2020/06/08	26	504.67	22	499.00	494.50	4	11,945	0.03%
2020/06/05	3	493.50	8	494.25	494.00	-5	11,941	-0.04%
2020/06/04	30	487.60	4	488.00	490.00	26	11,999	0.22%
2020/06/02	4	485.25	4	486.63	485.00	0	12,020	0.00%
2020/06/01	0	0.00	2	467.86	461.50	-2	11,915	-0.02%
2020/05/29	3	460.50	1.1	458.77	463.00	1.9	11,951	0.02%
2020/05/28	1	455.00	1	458.50	460.00	0	11,959	0.00%
2020/05/27	2	463.25	1	465.00	464.50	1	11,968	0.01%
2020/05/26	0	0.00	1	460.00	460.00	-1	12,078	-0.01%
2020/05/25	3	453.83	5	453.20	460.00	-2	12,147	-0.02%
2020/05/22	4	448.13	8	446.88	442.00	-4	12,130	-0.03%
2020/05/21	7	464.79	7	466.29	464.50	0	12,091	0.00%
2020/05/20	8	467.44	10	469.15	470.00	-2	12,071	-0.02%
2020/05/19	6	459.17	53	461.72	462.00	-47	11,901	-0.39%
2020/05/18	1	438.50	64	446.74	440.50	-63	11,685	-0.54%
2020/05/14	3	411.17	3	416.33	411.00	0	11,447	0.00%
2020/05/13	1	416.00	4	412.38	420.00	-3	11,461	-0.03%
2020/05/12	5	408.70	3	407.17	407.00	2	11,544	0.02%
2020/05/11	3	412.50	3	413.33	410.00	0	11,685	0.00%
2020/05/08	0	0.00	15	417.00	411.50	-15	11,764	-0.13%
2020/05/07	6	412.08	21	414.05	411.00	-15	11,832	-0.13%
2020/05/06	10	408.50	11	408.00	408.00	-1	11,867	-0.01%
2020/05/05	1	402.50	1	404.50	401.50	0	11,894	0.00%
2020/05/04	3	402.00	2	398.50	399.50	1	12,042	0.01%
2020/04/30	2	410.26	54	409.94	415.00	-52	12,003	-0.43%
2020/04/29	7	392.65	47	390.02	398.00	-40	11,815	-0.34%
2020/04/28	4	369.25	14	372.50	375.00	-10	11,461	-0.09%
2020/04/27	38	365.75	26	369.40	372.00	12	11,656	0.10%
2020/04/24	2	350.25	1	351.50	348.50	1	11,531	0.01%
2020/04/23	3	349.50	4	348.75	351.00	-1	11,572	-0.01%
2020/04/22	7	346.00	7	347.43	346.00	0	11,643	0.00%
2020/04/21	2	358.50	1	364.50	353.50	1	11,874	0.01%
2020/04/20	29	371.91	1	372.00	370.00	28	12,011	0.23%
2020/04/17	27	368.00	66	370.67	368.00	-39	12,089	-0.32%
2020/04/16	32	364.86	2.1	364.05	361.50	29.9	11,995	0.25%
2020/04/15	7	366.36	5	366.10	365.50	2	12,003	0.02%
2020/04/14	5	362.20	41	364.34	365.50	-36	12,021	-0.30%
2020/04/13	4	353.13	4	351.13	351.50	0	11,992	0.00%
2020/04/09	1	348.00	2	352.50	351.50	-1	12,109	-0.01%
2020/04/08	1	349.00	2	349.00	349.50	-1	12,076	-0.01%
2020/04/06	1	337.00	0	0.00	341.00	1	11,960	0.01%
2020/04/01	1	328.50	1	330.50	334.00	0	11,892	0.00%
2020/03/31	3	334.67	3	336.17	327.50	0	11,880	0.00%
2020/03/30	12	328.50	13	333.42	336.50	-1	11,749	-0.01%
2020/03/27	45	352.47	42	349.26	340.00	3	11,622	0.03%
2020/03/26	52	339.34	24	339.38	343.50	28	11,460	0.24%
2020/03/25	11	346.49	23.1	347.02	334.50	-12	11,502	-0.10%
2020/03/24	19.1	333.20	67	335.43	330.00	-47.9	11,314	-0.42%
2020/03/23	28	307.79	44	310.45	308.00	-16	11,286	-0.14%
2020/03/20	4	294.25	4	294.50	301.00	0	11,228	0.00%
2020/03/19	21	285.43	44	281.93	274.00	-23	11,118	-0.21%
2020/03/18	4	316.55	3	317.17	301.50	1	10,839	0.01%
2020/03/17	2	321.75	2	316.75	315.50	0	10,712	0.00%
2020/03/16	2	332.94	1	336.00	320.00	1	10,537	0.01%
2020/03/13	18	313.06	18	323.94	341.00	0	10,390	0.00%
2020/03/12	13	350.04	5	344.20	336.00	8	10,118	0.08%
2020/03/11	7.1	374.40	2	376.00	363.00	5.1	9,884	0.05%
2020/03/10	5	372.70	6.1	368.54	373.50	-1.1	9,823	-0.01%
2020/03/06	0	380.00	0.1	380.00	378.50	0	9,658	0.00%
2020/03/05	19	380.32	20	383.30	385.00	-1	9,648	-0.01%
2020/03/04	5	370.00	0	0.00	370.50	5	9,661	0.05%
2020/03/03	1	371.50	2	373.50	372.00	-1	9,644	-0.01%
2020/03/02	1	355.50	2	355.50	363.00	-1	9,576	-0.01%
2020/02/27	3	366.17	5.1	366.96	360.00	-2.1	9,569	-0.02%
2020/02/25	0.2	380.00	1	374.50	378.50	-0.9	9,416	-0.01%
2020/02/24	1	380.00	3	381.50	377.00	-2	9,441	-0.02%
2020/02/21	1.2	388.93	0	0.00	388.00	1.2	9,324	0.01%
2020/02/20	1	390.00	0	0.00	394.00	1	9,257	0.01%
2020/02/19	2	391.00	2	389.00	388.50	0	9,184	0.00%
2020/02/18	5	393.90	3	392.50	392.00	2	9,196	0.02%
2020/02/17	4	396.88	3	397.50	398.00	1	9,152	0.01%
2020/02/14	10.1	406.95	4	405.75	405.50	6.1	9,082	0.07%
2020/02/13	3	410.33	2.1	409.47	408.50	0.9	9,018	0.01%
2020/02/12	3	399.83	3.1	399.70	401.50	-0.1	8,901	0.00%
2020/02/11	7	384.14	12	387.75	390.00	-5	8,895	-0.06%
2020/02/10	8	380.00	4	381.63	380.00	4	8,905	0.04%
2020/02/07	1	381.00	1	381.50	381.00	0	8,950	0.00%
2020/02/06	4	383.00	5	385.40	382.00	-1	8,979	-0.01%
2020/02/05	1	382.00	0	0.00	381.00	1	8,947	0.01%
2020/02/04	5.1	392.20	7	389.21	390.50	-2	8,844	-0.02%
2020/02/03	4	379.50	3	377.33	382.00	1	9,087	0.01%
2020/01/31	3	385.83	2	389.00	388.00	1	9,100	0.01%
2020/01/30	6	393.50	7	397.64	383.50	-1	9,154	-0.01%
2020/01/20	1	418.50	0	0.00	419.00	1	8,903	0.01%
2020/01/17	6.2	422.32	24	426.65	420.50	-17.8	8,946	-0.20%
2020/01/16	5.2	420.10	4	419.38	421.00	1.2	9,016	0.01%
2020/01/15	5	413.60	4	415.75	416.00	1	8,866	0.01%
2020/01/14	7	415.00	9	418.39	416.00	-2	8,518	-0.02%
2020/01/13	8	424.63	0	0.00	422.00	8	8,270	0.10%
2020/01/10	4	428.63	5	429.20	432.00	-1	8,199	-0.01%
2020/01/09	1	436.50	2	436.50	437.00	-1	8,219	-0.01%
2020/01/08	8	428.44	10	429.35	430.50	-2	8,306	-0.02%
2020/01/07	3.1	425.53	2	428.00	426.00	1.1	8,311	0.01%
2020/01/06	3.1	425.16	0.6	425.00	424.00	2.4	8,361	0.03%
2020/01/03	5	434.80	4	434.38	434.50	1	8,361	0.01%
2020/01/02	1	441.51	0	0.00	441.50	1	8,240	0.01%
2019/12/31	2	442.75	0	0.00	443.50	2	8,221	0.02%
2019/12/30	0	0.00	0	446.50	446.50	0	8,253	0.00%
2019/12/26	3	454.50	1	459.00	449.00	2	8,350	0.02%
2019/12/24	0.1	446.00	1	445.50	445.00	-1	8,479	-0.01%
2019/12/20	0.1	446.50	1.3	449.30	446.00	-1.2	8,656	-0.01%
2019/12/19	0	0.00	1	454.00	454.50	-1	8,489	-0.01%
2019/12/18	2	460.00	2	453.50	456.50	0	8,415	0.00%
2019/12/17	16	456.25	11	457.86	460.50	5	8,371	0.06%
2019/12/16	3	440.33	3	441.00	442.00	0	8,218	0.00%
2019/12/12	1	430.00	0	0.00	427.50	1	8,163	0.01%
2019/12/11	0.1	427.00	1	428.00	429.00	-1	8,239	-0.01%
2019/12/10	3	425.00	2	424.50	425.00	1	8,338	0.01%
2019/12/09	1	420.50	3	425.00	426.50	-2	8,406	-0.02%
2019/12/06	2	418.50	1	415.00	415.00	1	8,435	0.01%
2019/12/04	1	421.50	3	421.50	424.50	-2	8,807	-0.02%
2019/12/03	2	420.50	2	421.25	418.00	0	8,781	0.00%
2019/12/02	0	0.00	2	416.00	416.50	-2	8,763	-0.02%
2019/11/29	4.1	424.91	4	430.91	421.50	0.1	8,725	0.00%
2019/11/28	0.1	430.00	3.6	429.72	431.50	-3.5	8,621	-0.04%
2019/11/27	1	422.00	4	423.75	422.50	-3	8,630	-0.03%
2019/11/26	5	423.10	8	423.63	420.00	-3	8,671	-0.03%
2019/11/25	3	418.50	2	418.50	418.50	1	8,836	0.01%
2019/11/22	7	408.29	5	408.20	411.00	2	8,819	0.02%
2019/11/21	10	404.10	6	403.33	407.00	4	8,782	0.05%
2019/11/20	4	413.25	1	413.00	414.50	3	8,700	0.03%
2019/11/19	1	418.00	2	421.25	421.00	-1	8,742	-0.01%
2019/11/18	6	418.33	3	418.00	419.50	3	8,859	0.03%
2019/11/15	3	416.00	4	421.38	422.00	-1	9,020	-0.01%
2019/11/13	4	406.88	3	409.67	408.00	1	9,416	0.01%
2019/11/12	9.3	410.43	10	409.55	410.00	-0.7	9,420	-0.01%
2019/11/11	0	0.00	1	411.00	403.50	-1	9,399	-0.01%
2019/11/08	9	420.48	3	414.17	414.00	6	9,324	0.06%
2019/11/07	5.1	423.70	4	424.63	425.00	1.1	9,240	0.01%
2019/11/06	6	429.08	6	432.83	434.00	0	9,160	0.00%
2019/11/05	5	421.40	8	422.19	425.00	-3	9,161	-0.03%
2019/11/04	3	409.00	6	411.08	412.00	-3	9,130	-0.03%
2019/11/01	17	408.68	18	406.72	405.00	-1	9,151	-0.01%
2019/10/31	16.1	401.19	19	404.47	408.00	-2.9	9,210	-0.03%
2019/10/30	2	395.00	4	398.38	396.50	-2	9,218	-0.02%
2019/10/29	9	392.78	17	391.74	393.00	-8	9,328	-0.09%
2019/10/28	2	383.75	0	0.00	387.00	2	9,387	0.02%
2019/10/25	1	382.50	3	383.67	379.00	-2	9,418	-0.02%
2019/10/24	5	378.00	7	379.79	381.50	-2	9,356	-0.02%
2019/10/21	2	370.00	0	0.00	369.00	2	9,352	0.02%
2019/10/18	2	372.00	2	373.50	370.00	0	9,393	0.00%
2019/10/17	5	367.20	6	367.58	371.00	-1	9,416	-0.01%
2019/10/16	12	362.38	1	371.00	360.00	11	9,428	0.12%
2019/10/15	30	367.90	1	367.50	367.00	29	9,338	0.31%
2019/10/14	13	371.54	1	370.50	370.50	12	9,256	0.13%
2019/10/09	20	378.35	0	0.00	372.00	20	9,098	0.22%
2019/10/08	14	383.79	0	0.00	384.50	14	9,011	0.16%
2019/10/07	4	383.25	0	0.00	384.00	4	9,038	0.04%
2019/10/04	3	383.67	2	384.25	385.50	1	9,026	0.01%
2019/10/03	0	0.00	2	378.50	379.50	-2	8,961	-0.02%
2019/10/02	1	372.50	0	0.00	372.00	1	8,908	0.01%
2019/10/01	2	372.00	4	373.63	376.50	-2	8,953	-0.02%
2019/09/27	4	371.00	1	372.50	369.00	3	8,898	0.03%
2019/09/26	3	379.00	2	376.25	376.00	1	8,893	0.01%
2019/09/25	5	381.80	5	382.80	380.00	0	8,885	0.00%
2019/09/24	1	386.00	0	0.00	387.00	1	8,874	0.01%
2019/09/23	3	385.67	4	387.50	388.00	-1	8,877	-0.01%
2019/09/20	6	384.75	7	385.79	386.50	-1	8,889	-0.01%
2019/09/19	23	384.72	2	386.25	380.50	21	8,795	0.24%
2019/09/18	24	381.38	3	383.67	382.00	21	8,723	0.24%
2019/09/17	31	383.00	2	385.50	383.00	29	8,674	0.33%
2019/09/16	7	379.21	8	379.75	382.00	-1	8,683	-0.01%
2019/09/12	44	375.28	6	377.42	375.00	38	8,578	0.44%
2019/09/11	45	374.14	12	375.04	374.50	33	8,551	0.39%
2019/09/10	4	377.13	2	380.00	378.00	2	8,538	0.02%
2019/09/09	10	385.35	9	386.33	382.50	1	8,500	0.01%
2019/09/06	4	373.88	10	374.10	374.50	-6	8,254	-0.07%
2019/09/05	2	367.00	0	0.00	367.50	2	8,141	0.02%
2019/09/02	1	364.00	1	367.50	370.50	0	8,245	0.00%
2019/08/30	6	369.58	5	371.09	367.50	1	8,259	0.01%
2019/08/28	9	364.17	16	364.38	366.00	-7	8,248	-0.08%
2019/08/27	1	345.50	2	346.50	345.50	-1	8,117	-0.01%
2019/08/26	3	338.67	2	338.25	343.00	1	8,242	0.01%
2019/08/23	2	350.50	2	348.50	342.50	0	8,339	0.00%
2019/08/22	2	346.25	2	347.50	345.00	0	8,310	0.00%
2019/08/21	5	351.40	4	351.25	347.00	1	8,294	0.01%
2019/08/20	1	350.00	39	350.56	351.00	-38	8,242	-0.46%
2019/08/19	2	340.00	146	340.38	353.00	-144	8,104	-1.78%	大賣/鉅額交易
2019/08/16	0	0.00	3	322.83	322.00	-3	7,760	-0.04%
2019/08/15	3	315.00	1	314.50	316.50	2	7,693	0.03%
2019/08/14	1	321.00	5	321.00	319.50	-4	7,697	-0.05%
2019/08/13	3	318.50	3	318.00	318.00	0	7,715	0.00%
2019/08/12	2	320.75	2	321.25	323.00	0	7,798	0.00%
2019/08/06	3	305.33	3	306.50	309.00	0	7,636	0.00%
2019/08/05	1	311.00	1	312.00	312.00	0	7,601	0.00%
2019/08/02	8	313.06	12	313.17	316.00	-4	7,563	-0.05%
2019/08/01	20	319.80	16	322.97	314.00	4	7,496	0.05%
2019/07/31	15	312.97	11	312.95	314.50	4	7,239	0.06%
2019/07/30	1	322.00	8	322.31	325.50	-7	7,148	-0.10%
2019/07/26	1	308.00	1	311.00	313.50	0	7,224	0.00%
2019/07/25	7	309.00	7	311.43	313.00	0	7,515	0.00%
2019/07/24	1	312.50	0	0.00	308.00	1	7,568	0.01%
2019/07/23	0	0.00	1	311.00	314.50	-1	7,497	-0.01%
2019/07/22	2	308.50	0	0.00	308.50	2	7,434	0.03%
2019/07/19	2	305.00	2	307.00	304.50	0	7,379	0.00%
2019/07/16	7	313.43	0	0.00	314.00	7	7,183	0.10%
2019/07/11	0	321.00	0.1	321.00	322.50	-0.1	7,525	0.00%
2019/07/08	0	0.00	1	313.00	314.00	-1	7,637	-0.01%
2019/07/05	1	321.00	1	320.50	321.00	0	7,744	0.00%
2019/07/04	0	0.00	0	318.50	319.00	0	7,840	0.00%
2019/07/03	2	321.25	3	320.50	317.50	-1	7,937	-0.01%
2019/07/02	0.1	317.00	0	0.00	319.00	0.1	7,929	0.00%
2019/07/01	2	313.25	2	315.75	314.00	0	7,911	0.00%
2019/06/28	1	314.00	1	315.00	314.00	0	7,935	0.00%
2019/06/27	0	0.00	2	314.75	313.00	-2	7,980	-0.03%
2019/06/25	1	309.50	0	0.00	311.50	1	8,002	0.01%
2019/06/24	1.1	310.67	0	0.00	315.50	1.1	7,992	0.01%
2019/06/21	3	312.67	7	313.29	313.50	-4	7,978	-0.05%
2019/06/20	1	310.00	1	310.00	310.00	0	7,916	0.00%
2019/06/19	61	308.98	1	314.50	308.50	60	8,057	0.74%
2019/06/18	1	304.50	1	305.50	308.50	0	7,997	0.00%
2019/06/17	0	0.00	2	300.50	300.50	-2	7,940	-0.03%
2019/06/14	12	309.38	10	307.00	307.00	2	7,923	0.03%
2019/06/13	1	314.00	1	309.50	309.50	0	7,915	0.00%
2019/06/12	0.1	309.00	0	0.00	309.50	0.1	7,874	0.00%
2019/06/11	5	310.00	5	312.50	308.00	0	7,882	0.00%
2019/06/10	1	311.50	1	312.50	316.00	0	7,777	0.00%
2019/06/06	7	308.43	6	309.75	307.00	1	7,725	0.01%
2019/06/05	7	317.00	7	314.93	313.00	0	7,680	0.00%
2019/06/04	21	314.83	21	315.71	311.00	0	7,651	0.00%
2019/06/03	20.1	310.04	22	311.43	314.00	-1.9	7,579	-0.03%
2019/05/31	10	304.51	7	304.14	311.00	3	7,512	0.04%
2019/05/30	5	290.50	10	290.30	296.50	-5	7,348	-0.07%
2019/05/29	10	277.40	10	279.25	280.50	0	7,298	0.00%
2019/05/28	1	281.00	0	0.00	280.50	1	7,369	0.01%
2019/05/27	0.1	282.00	1	278.50	281.00	-1	7,496	-0.01%
2019/05/24	2	291.00	3	293.17	287.00	-1	7,704	-0.01%
2019/05/23	9	292.55	7	292.86	292.00	2	7,892	0.03%
2019/05/22	1	288.50	0	0.00	287.50	1	7,829	0.01%
2019/05/20	1	288.03	0	0.00	290.00	1	7,858	0.01%
2019/05/17	1	292.50	4	294.50	291.00	-3	7,829	-0.04%
2019/05/16	2	290.25	0	0.00	288.00	2	7,753	0.03%
2019/05/15	0	0.00	1	292.50	290.00	-1	7,722	-0.01%
2019/05/14	3	283.17	1	281.50	289.00	2	7,717	0.03%
2019/05/13	1	293.37	0	0.00	286.50	1	7,682	0.01%
2019/05/10	0	0.00	5	296.50	298.50	-5	7,872	-0.06%
2019/05/09	4	305.38	3	311.50	300.00	1	7,838	0.01%
2019/05/08	0	0.00	2	308.00	310.00	-2	7,750	-0.03%
2019/05/07	0	0.00	1	310.00	311.00	-1	7,659	-0.01%
2019/05/06	7	302.93	6	303.67	306.00	1	7,561	0.01%
2019/05/03	9	305.33	81	306.86	309.00	-72	7,464	-0.96%
2019/05/02	7	303.21	86	306.19	298.00	-79	7,205	-1.10%
2019/04/30	0	0.00	2	294.25	295.50	-2	6,913	-0.03%
2019/04/26	0	0.00	1	287.50	290.00	-1	6,884	-0.01%
2019/04/25	3	287.83	0	0.00	288.00	3	6,869	0.04%
2019/04/24	0	0.00	1	290.50	289.50	-1	6,880	-0.01%
2019/04/23	0	0.00	1	286.50	290.00	-1	6,891	-0.01%
2019/04/22	1	289.00	2	288.75	289.00	-1	6,879	-0.01%
2019/04/18	4	291.25	3	292.33	291.00	1	6,852	0.01%
2019/04/17	6	292.25	0	0.00	288.50	6	6,816	0.09%
2019/04/16	0	299.00	0	299.00	300.00	0	6,566	0.00%
2019/04/15	0	0.00	1	295.99	296.50	-1	6,549	-0.02%
2019/04/12	2	292.50	5	294.00	293.50	-3	6,523	-0.05%
2019/04/11	3	293.67	0	0.00	291.50	3	6,478	0.05%
2019/04/10	1	302.00	62	303.05	300.00	-61	6,347	-0.96%
2019/04/09	0	0.00	11	298.91	299.50	-11	6,197	-0.18%
2019/04/08	1	293.50	1	293.50	294.50	0	6,082	0.00%
2019/04/03	0	0.00	0.3	290.00	290.50	-0.3	5,958	-0.01%
2019/04/02	0	0.00	6	289.92	290.50	-6	5,872	-0.10%
2019/03/25	2	277.25	1	276.50	276.50	1	5,673	0.02%
2019/03/22	4	282.50	2.1	283.23	284.00	2	5,618	0.03%
2019/03/21	5	277.80	3	277.50	277.50	2	5,456	0.04%
2019/03/15	2	275.00	1	274.50	276.00	1	5,344	0.02%
2019/03/14	3	274.17	2	275.00	272.50	1	5,346	0.02%
2019/03/13	2	270.25	2	272.00	273.00	0	5,402	0.00%
2019/03/12	3	273.50	1	274.50	270.50	2	5,438	0.04%
2019/03/11	1	270.00	0	0.00	270.00	1	5,514	0.02%
2019/03/08	0	268.50	0	0.00	267.50	0	5,580	0.00%
2019/03/06	1.1	279.09	2.4	279.79	280.00	-1.3	5,571	-0.02%
2019/03/05	0	0.00	1	273.00	273.00	-1	5,485	-0.02%
2019/03/04	2	280.75	2	281.50	277.00	0	5,444	0.00%
2019/02/27	5	277.70	35	279.34	280.00	-30	5,375	-0.56%
2019/02/26	17.1	284.10	66	286.63	276.50	-48.9	5,245	-0.93%
2019/02/25	3	279.17	6	278.08	282.50	-3	5,028	-0.06%
2019/02/22	1	266.00	40	264.14	264.00	-39	4,754	-0.82%
2019/02/21	15	259.50	0	0.00	259.00	15	4,530	0.33%
2019/02/20	1.1	256.87	0.2	255.50	255.50	0.9	4,480	0.02%
2019/02/19	0	0.00	1	250.50	250.00	-1	4,495	-0.02%
2019/02/15	0	0.00	1	253.00	252.00	-1	4,475	-0.02%
2019/02/14	0	0.00	1	256.00	255.50	-1	4,475	-0.02%
2019/02/13	16	259.03	0	0.00	259.00	16	4,503	0.36%
2019/02/12	1.1	257.93	1	258.00	257.50	0.1	4,487	0.00%
2019/02/11	5	255.80	5	255.70	259.50	0	4,448	0.00%
2019/01/30	3.1	243.02	1	244.00	243.00	2.1	4,185	0.05%
2019/01/29	2	244.50	0	0.00	245.50	2	4,198	0.05%
2019/01/28	0.1	248.50	0	0.00	248.50	0.1	4,197	0.00%
2019/01/25	0	248.00	1	249.00	248.00	-1	4,258	-0.02%
2019/01/24	6	245.58	5	244.60	244.50	1	4,309	0.02%
2019/01/23	2	237.75	2	240.50	241.00	0	4,371	0.00%
2019/01/22	0.2	242.00	0	0.00	242.00	0.2	4,386	0.00%
2019/01/21	1	245.00	0	0.00	244.50	1	4,429	0.02%
2019/01/18	0	0.00	5	242.10	244.00	-5	4,495	-0.11%
2019/01/17	1	236.50	3	236.67	237.00	-2	4,491	-0.04%
2019/01/16	1	237.00	0	0.00	237.00	1	4,540	0.02%
2019/01/14	0	0.00	1	231.50	231.50	-1	4,492	-0.02%
2019/01/11	2	227.75	1	226.00	227.50	1	4,487	0.02%
2019/01/10	0	0.00	2	225.50	226.00	-2	4,497	-0.04%
2019/01/09	4	228.63	8	228.00	226.00	-4	4,501	-0.09%
2019/01/08	2	222.00	0	0.00	222.00	2	4,416	0.05%
2019/01/07	1	218.00	3	219.50	219.00	-2	4,459	-0.04%
2019/01/04	2	216.00	5	217.50	217.00	-3	4,465	-0.07%
2019/01/03	0	0.00	1	223.00	223.50	-1	4,634	-0.02%
2019/01/02	2	225.00	1	229.50	220.50	1	4,644	0.02%
2018/12/28	2	225.50	1.1	224.36	229.50	1	4,661	0.02%
2018/12/27	0	0.00	1.1	225.48	225.00	-1.1	4,758	-0.02%
2018/12/26	0	0.00	0	221.50	220.00	0	4,776	0.00%
2018/12/25	0	0.00	2	221.00	221.00	-2	4,809	-0.04%
2018/12/22	1	222.00	0	0.00	223.00	1	4,919	0.02%
2018/12/21	1	223.00	1	224.03	223.50	0	5,001	0.00%
2018/12/20	9	226.33	1	227.00	225.00	8	4,975	0.16%
2018/12/17	0	0.00	1	237.50	235.00	-1	4,901	-0.02%
2018/12/14	1	239.00	1	238.00	236.00	0	4,954	0.00%
2018/12/13	0	0.00	1	236.00	237.50	-1	4,959	-0.02%
2018/12/11	0.1	229.00	0	0.00	228.00	0.1	4,951	0.00%
2018/12/10	3	230.33	0	0.00	229.00	3	4,965	0.06%
2018/12/07	1	233.50	4	234.75	233.50	-3	4,965	-0.06%
2018/12/06	6	233.42	0	0.00	229.50	6	4,944	0.12%
2018/12/04	17	250.44	29	250.43	252.00	-12	4,914	-0.24%
2018/12/03	14	245.43	6	245.17	245.50	8	4,860	0.16%
2018/11/30	0	0.00	5	235.30	237.50	-5	4,801	-0.10%
2018/11/29	3	233.00	11	237.18	231.50	-8	4,746	-0.17%
2018/11/28	10	236.00	18	233.42	236.50	-8	4,735	-0.17%
2018/11/27	0	0.00	5	230.60	232.00	-5	4,711	-0.11%
2018/11/26	12	228.83	4	228.00	228.00	8	4,754	0.17%
2018/11/23	0	0.00	2	222.50	222.00	-2	4,762	-0.04%
2018/11/22	5	222.50	0	0.00	222.50	5	4,825	0.10%
2018/11/20	1	223.50	1	224.50	225.00	0	4,954	0.00%
2018/11/19	2	222.50	2	223.50	223.50	0	4,952	0.00%
2018/11/16	9	224.78	4	225.88	220.00	5	4,986	0.10%
2018/11/15	2	232.50	3	233.17	231.50	-1	4,958	-0.02%
2018/11/14	3	231.50	1	231.50	230.00	2	4,975	0.04%
2018/11/13	0	0.00	1	229.00	231.00	-1	5,017	-0.02%
2018/11/12	1	234.50	1	235.50	234.50	0	5,076	0.00%
2018/11/09	2.4	228.58	0	0.00	228.50	2.4	5,214	0.05%
2018/11/08	0	0.00	1	235.00	235.00	-1	5,176	-0.02%
2018/11/07	2	233.00	2	234.25	235.00	0	5,158	0.00%
2018/11/06	1	233.50	1	235.00	230.00	0	5,183	0.00%
2018/11/05	1	229.50	1	230.00	230.00	0	5,120	0.00%
2018/11/02	1	226.00	0	0.00	227.50	1	5,105	0.02%
2018/11/01	6	222.42	7	224.57	223.50	-1	5,060	-0.02%
2018/10/31	1	212.00	6	217.08	227.50	-5	4,993	-0.10%
2018/10/30	7	208.14	6	208.00	207.00	1	4,864	0.02%
2018/10/29	3.1	205.06	5	203.30	208.00	-2	4,905	-0.04%
2018/10/26	7	203.71	3	202.17	202.00	4	4,943	0.08%
2018/10/25	1	210.50	0	0.00	210.00	1	5,072	0.02%
2018/10/24	2	209.75	1	215.00	214.00	1	5,195	0.02%
2018/10/23	4	216.63	3	215.50	214.00	1	5,206	0.02%
2018/10/22	1	220.50	0	0.00	221.50	1	5,281	0.02%
2018/10/18	1	224.50	0	0.00	225.00	1	5,424	0.02%
2018/10/17	1	225.00	1	225.00	224.50	0	5,694	0.00%
2018/10/16	7	224.43	2	223.75	222.00	5	5,813	0.09%
2018/10/12	1	219.50	0	0.00	220.00	1	5,773	0.02%
2018/10/11	2	208.00	2	207.50	210.50	0	5,739	0.00%
2018/10/09	0	0.00	1	233.50	228.50	-1	5,530	-0.02%
2018/10/08	5	234.00	5	233.00	233.50	0	5,491	0.00%
2018/10/05	2	234.50	0	0.00	234.50	2	5,462	0.04%
2018/10/02	1	250.46	0	0.00	245.00	1	5,411	0.02%
2018/10/01	1	249.01	1	252.00	250.00	0	5,441	0.00%
2018/09/27	0	242.00	0	0.00	241.50	0	5,601	0.00%
2018/09/21	0	243.50	0	0.00	243.00	0	5,686	0.00%
2018/09/20	5	239.40	4	242.50	238.00	1	5,698	0.02%
2018/09/19	6	243.83	0	0.00	245.00	6	5,683	0.11%
2018/09/18	3	246.50	3	245.00	244.50	0	5,730	0.00%
2018/09/14	0	0.00	1	244.50	245.50	-1	5,883	-0.02%
2018/09/11	11	244.73	9	242.17	244.00	2	5,927	0.03%
2018/09/10	4	241.25	5	242.90	242.50	-1	5,924	-0.02%
2018/09/07	4	251.13	3	252.50	248.00	1	5,902	0.02%
2018/09/06	0	0.00	1	255.00	255.00	-1	5,865	-0.02%
2018/08/31	1	253.50	2	253.25	251.50	-1	5,920	-0.02%
2018/08/30	1	258.00	12	256.96	256.00	-11	5,884	-0.19%
2018/08/29	0	256.00	1	255.50	256.00	-1	5,905	-0.02%
2018/08/27	0	0.00	1	246.50	247.50	-1	5,858	-0.02%
2018/08/24	1	250.50	0	0.00	250.00	1	5,861	0.02%
2018/08/23	0	0.00	2	252.50	253.00	-2	5,980	-0.03%
2018/08/22	12	248.33	1	248.00	247.50	11	5,978	0.18%
2018/08/20	1	247.50	1	246.50	247.00	0	5,876	0.00%
2018/08/17	5	247.50	0	0.00	247.00	5	5,874	0.09%
2018/08/16	0	0.00	1	250.50	247.50	-1	5,817	-0.02%
2018/08/10	0	0.00	1	274.50	274.50	-1	5,807	-0.02%
2018/08/07	0	0.00	1	277.50	275.50	-1	5,911	-0.02%
2018/08/06	6	271.33	10	272.75	273.00	-4	5,915	-0.07%
2018/08/03	0	0.00	1	274.00	274.00	-1	6,066	-0.02%
2018/08/02	7	274.86	3	273.00	269.00	4	6,040	0.07%
2018/08/01	11	267.65	13	270.15	275.00	-2	5,966	-0.03%
2018/07/31	5	252.90	2	252.25	254.00	3	5,781	0.05%
2018/07/30	0.1	261.50	0	0.00	260.00	0.1	5,675	0.00%
2018/07/27	4	267.13	0	0.00	267.50	4	5,670	0.07%
2018/07/25	1	260.00	2	261.25	262.50	-1	5,789	-0.02%
2018/07/24	2	256.25	1	265.50	255.00	1	5,831	0.02%
2018/07/19	0	0.00	1	284.00	284.00	-1	5,743	-0.02%
2018/07/12	4	281.50	4	284.00	283.00	0	6,621	0.00%
2018/07/06	1	285.00	0	0.00	285.00	1	6,683	0.01%
2018/07/05	1	291.41	2	281.50	281.50	-1	6,677	-0.01%
2018/07/03	0	305.00	19	308.29	304.50	-19	6,641	-0.29%
2018/06/28	2	294.00	0	0.00	297.00	2	6,615	0.03%
2018/06/27	2	299.25	0	0.00	296.50	2	6,709	0.03%
2018/06/26	51	301.88	1	300.00	296.50	50	6,707	0.75%
2018/06/22	0	0.00	2	310.00	310.50	-2	6,787	-0.03%
2018/06/21	2	312.50	0	0.00	312.00	2	6,932	0.03%
2018/06/20	26	310.00	0	0.00	310.00	26	6,974	0.37%
2018/06/14	3	316.50	0	0.00	315.00	3	7,291	0.04%
2018/06/11	1	332.50	0	0.00	332.50	1	7,748	0.01%
2018/06/04	0	0.00	75	324.60	329.50	-75	8,154	-0.92%
2018/05/30	0	0.00	1	311.00	310.00	-1	8,197	-0.01%
2018/05/28	2	321.25	0	0.00	318.50	2	8,412	0.02%
2018/05/25	0	0.00	5	323.00	324.00	-5	8,472	-0.06%
2018/05/24	0	0.00	13	323.00	322.00	-13	8,449	-0.15%
2018/05/23	1	320.00	1	323.00	320.00	0	8,496	0.00%
2018/05/21	0	0.00	2	314.00	314.00	-2	8,566	-0.02%
2018/05/17	2	308.50	0	0.00	310.00	2	8,659	0.02%
2018/05/14	1	323.43	1	324.50	320.00	0	8,779	0.00%
2018/05/11	1	321.00	0	0.00	319.50	1	8,782	0.01%
2018/05/09	2	325.50	2	327.25	328.00	0	8,819	0.00%
2018/05/08	1	322.00	1	324.00	325.00	0	8,867	0.00%
2018/05/07	11	322.41	8	324.25	318.50	3	8,894	0.03%
2018/05/03	6	319.67	6	320.00	320.00	0	8,857	0.00%
2018/05/02	10	333.05	10	335.65	331.00	0	8,786	0.00%
2018/04/30	7	330.86	6	332.42	340.00	1	8,763	0.01%
2018/04/27	9	332.44	9	330.56	339.50	0	8,754	0.00%
2018/04/26	2	330.50	2	332.25	323.50	0	8,708	0.00%
2018/04/25	1	336.50	0	0.00	337.00	1	8,622	0.01%
2018/04/24	3	338.67	4	337.00	341.50	-1	8,641	-0.01%
2018/04/23	3	353.17	2	358.25	350.50	1	8,560	0.01%
2018/04/20	2	357.25	1	360.00	354.50	1	8,487	0.01%
2018/04/19	10	371.90	10	365.80	360.50	0	8,406	0.00%
2018/04/18	23	358.52	25	357.58	362.00	-2	8,208	-0.02%
2018/04/17	3	341.00	3	341.33	340.00	0	7,840	0.00%
2018/04/13	0	0.00	1	336.50	336.00	-1	7,811	-0.01%
2018/04/11	1	336.00	3	341.83	339.00	-2	7,785	-0.03%
2018/04/10	1	328.00	0	0.00	327.00	1	7,740	0.01%
2018/04/09	0	0.00	1	330.00	327.50	-1	7,800	-0.01%
2018/04/03	1.1	327.55	0	0.00	328.00	1.1	7,728	0.01%
2018/03/31	2	341.00	2	343.00	340.50	0	7,707	0.00%
2018/03/30	6	343.50	7	343.29	340.00	-1	7,745	-0.01%
2018/03/29	15	337.97	14	332.29	331.00	1	7,677	0.01%
2018/03/28	0.1	333.00	0	0.00	333.00	0.1	7,594	0.00%
2018/03/27	12	338.96	12	341.33	342.50	0	7,524	0.00%
2018/03/26	6	340.58	14	342.39	347.00	-8	7,360	-0.11%
2018/03/23	0.1	328.00	0	0.00	328.00	0.1	7,205	0.00%
2018/03/21	11	340.41	4	343.25	336.00	7	7,191	0.10%
2018/03/20	4	339.75	4	340.38	342.50	0	7,183	0.00%
2018/03/19	7	336.07	61	326.76	334.00	-54	6,988	-0.77%
2018/03/16	1	321.00	4	320.88	317.00	-3	6,766	-0.04%
2018/03/15	4	318.25	4	318.50	318.00	0	6,627	0.00%
2018/03/13	1	320.50	1	319.50	319.00	0	6,558	0.00%
2018/03/12	5	316.10	4	316.63	317.00	1	6,573	0.02%
2018/03/09	0	0.00	56	310.16	310.50	-56	6,656	-0.84%
2018/03/08	3	304.33	75.5	307.70	309.50	-72.5	6,591	-1.10%
2018/03/07	4	304.88	5	304.40	300.00	-1	6,474	-0.02%
2018/03/06	1	298.00	0	0.00	301.00	1	6,435	0.02%
2018/03/01	2	298.50	2	299.25	299.50	0	6,373	0.00%
2018/02/27	1	304.00	2	305.00	301.00	-1	6,282	-0.02%
2018/02/26	1	302.50	1	304.00	296.50	0	6,211	0.00%
2018/02/23	2	302.00	1	300.00	300.50	1	6,219	0.02%
2018/02/22	0	0.00	19	305.42	302.00	-19	6,240	-0.30%
2018/02/21	1	295.00	176	299.41	304.50	-175	6,238	-2.81%	大賣/鉅額交易
2018/02/12	0	0.00	1	288.00	285.00	-1	6,153	-0.02%
2018/02/09	0	0.00	4	277.25	283.00	-4	6,175	-0.06%
2018/02/07	2	289.75	1	294.50	284.50	1	6,135	0.02%
2018/02/06	2	286.50	3	283.00	286.50	-1	6,142	-0.02%
2018/02/01	11	309.32	11	309.09	307.00	0	6,236	0.00%
2018/01/31	1	300.00	2	301.50	299.00	-1	6,091	-0.02%
2018/01/30	1	300.00	1	300.00	299.00	0	6,091	0.00%
2018/01/29	2	309.00	0	0.00	308.00	2	6,198	0.03%
2018/01/26	1	302.50	1	305.00	308.00	0	6,271	0.00%
2018/01/25	7	312.07	7	312.50	305.50	0	6,267	0.00%
2018/01/24	3	308.50	1	310.50	307.50	2	6,343	0.03%
2018/01/23	1	323.50	57	322.49	318.00	-56	6,460	-0.87%
2018/01/22	1	312.00	1	317.00	319.00	0	6,420	0.00%
2018/01/19	2	315.75	2	316.75	319.00	0	6,536	0.00%
2018/01/18	1	308.50	113	318.74	319.50	-112	6,576	-1.70%	大賣/鉅額交易
2018/01/15	0	0.00	76	312.50	313.00	-76	6,650	-1.14%
2018/01/12	1	310.50	1	310.00	309.50	0	6,701	0.00%
2018/01/10	0	0.00	82	308.76	309.50	-82	6,822	-1.20%
2018/01/09	0	0.00	2	303.25	304.00	-2	6,854	-0.03%
2018/01/08	2	303.00	2	304.25	298.00	0	7,070	0.00%
2018/01/05	3	300.33	16	308.50	300.00	-13	7,418	-0.18%
2018/01/04	0	0.00	40	306.73	307.00	-40	7,607	-0.53%
2018/01/03	2	299.50	37	299.53	300.50	-35	7,797	-0.45%